腾龙股份 (603158) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	8.83	8.76	-0.19	-2.12%	8.63	8.93	127671	11223	2.60%
2026-07-23	8.68	9.01	0.35	4.04%	8.63	9.12	238499	21259	4.86%
2026-07-22	8.90	8.66	-0.25	-2.81%	8.58	9.02	232393	20417	4.74%
2026-07-21	8.72	8.91	0.27	3.13%	7.97	9.06	302966	26095	6.17%
2026-07-20	9.58	8.64	-0.88	-9.24%	8.57	9.70	276481	25034	5.63%
2026-07-17	10.10	9.52	-0.69	-6.76%	9.43	10.28	168061	16486	3.42%
2026-07-16	10.22	10.21	-0.16	-1.54%	10.10	10.71	146865	15202	2.99%
2026-07-15	10.45	10.37	0.04	0.39%	10.12	11.01	215349	22549	4.39%
2026-07-14	10.33	10.33	0.11	1.08%	9.88	10.36	149440	15107	3.05%
2026-07-13	11.22	10.22	-1.10	-9.72%	10.20	11.25	216742	23009	4.42%
2026-07-10	11.33	11.32	-0.01	-0.09%	11.21	11.64	153025	17536	3.12%
2026-07-09	11.21	11.33	0.12	1.07%	10.79	11.34	158965	17645	3.24%
2026-07-08	11.52	11.21	-0.45	-3.86%	11.15	11.69	173429	19644	3.53%
2026-07-07	12.01	11.66	-0.61	-4.97%	11.62	12.54	252649	30175	5.15%
2026-07-06	11.80	12.27	0.43	3.63%	11.70	13.02	437567	55102	8.92%
2026-07-03	12.08	11.84	-0.02	-0.17%	11.77	12.37	187790	22693	3.83%
2026-07-02	11.82	11.86	-0.14	-1.17%	11.78	12.39	155366	18731	3.17%
2026-07-01	12.18	12.00	-0.23	-1.88%	11.74	12.45	190466	22920	3.88%
2026-06-30	11.78	12.23	0.60	5.16%	11.63	12.28	213262	25514	4.35%
2026-06-29	11.70	11.63	-0.22	-1.86%	11.25	11.98	188057	21844	3.83%
2026-06-26	12.14	11.85	-0.28	-2.31%	11.65	12.33	203822	24285	4.15%
2026-06-25	12.45	12.13	-0.31	-2.49%	12.02	12.48	168565	20528	3.43%
2026-06-24	12.53	12.44	-0.10	-0.80%	12.00	12.68	210217	26022	4.28%
2026-06-23	12.88	12.54	-0.07	-0.56%	12.47	13.13	201721	25844	4.11%
2026-06-22	13.48	12.61	-0.93	-6.87%	12.39	13.48	298683	38072	6.09%
2026-06-18	13.86	13.54	-0.19	-1.38%	13.45	14.08	198970	27226	4.05%
2026-06-17	14.00	13.73	-0.27	-1.93%	13.50	14.20	239349	32921	4.88%
2026-06-16	13.00	14.00	0.96	7.36%	13.00	14.30	406700	56212	8.29%
2026-06-15	12.91	13.04	0.28	2.19%	12.84	13.47	229325	30051	4.67%
2026-06-12	13.29	12.76	-0.27	-2.07%	12.70	13.37	278364	36161	5.67%
2026-06-11	13.00	13.03	-0.74	-5.37%	12.88	13.43	400264	52564	8.16%
2026-06-10	15.15	13.77	-1.53	-10.00%	13.77	15.30	300789	43241	6.13%
2026-06-09	15.88	15.30	-0.29	-1.86%	15.14	16.16	280500	43439	5.72%
2026-06-08	15.75	15.59	-0.71	-4.36%	15.42	16.26	372594	58871	7.59%
2026-06-05	15.95	16.30	0.56	3.56%	15.61	17.10	574122	94220	11.70%
2026-06-04	14.86	15.74	0.58	3.83%	14.75	15.74	394881	60908	8.05%
2026-06-03	14.70	15.16	0.40	2.71%	14.61	15.65	390688	59530	7.96%
2026-06-02	14.75	14.76	0.06	0.41%	14.33	14.99	302284	44211	6.16%
2026-06-01	14.48	14.70	0.10	0.68%	14.46	15.24	283145	42137	5.77%
2026-05-29	15.02	14.60	-0.49	-3.25%	14.40	15.12	290333	42560	5.92%
2026-05-28	15.08	15.09	-0.16	-1.05%	14.93	15.50	212134	32098	4.32%
2026-05-27	15.70	15.25	-0.45	-2.87%	15.14	15.81	302697	46647	6.17%
2026-05-26	15.70	15.70	-0.10	-0.63%	15.30	16.30	628261	99111	12.80%
2026-05-25	14.65	15.80	1.27	8.74%	14.65	15.98	790917	123178	16.12%
2026-05-22	13.79	14.53	0.73	5.29%	13.78	15.10	585312	84960	11.93%
2026-05-21	14.03	13.80	-0.37	-2.61%	13.72	14.54	336735	47639	6.86%
2026-05-20	13.90	14.17	0.13	0.93%	13.57	14.17	249309	34565	5.08%
2026-05-19	14.28	14.04	-0.23	-1.61%	13.51	14.39	308962	42956	6.30%
2026-05-18	14.51	14.27	-0.33	-2.26%	14.09	14.70	267715	38123	5.46%
2026-05-15	14.81	14.60	-0.11	-0.75%	14.45	15.00	353009	51910	7.19%
2026-05-14	14.98	14.71	-0.27	-1.80%	14.61	15.28	301041	44680	6.13%
2026-05-13	14.99	14.98	-0.07	-0.47%	14.83	15.28	315515	47515	6.43%
2026-05-12	15.65	15.05	-0.31	-2.02%	14.88	15.79	338588	51217	6.90%
2026-05-11	15.81	15.36	-0.52	-3.27%	15.21	15.88	602079	93103	12.27%
2026-05-08	15.77	15.88	0.44	2.85%	15.50	16.50	869973	139712	17.73%
2026-05-07	14.80	15.44	1.40	9.97%	14.60	15.44	175900	26752	3.58%
2026-05-06	12.80	14.04	1.28	10.03%	12.79	14.04	420935	57285	8.58%
2026-04-30	13.30	12.76	-0.18	-1.39%	12.62	13.45	258004	33370	5.26%
2026-04-29	13.13	12.94	-0.33	-2.49%	12.80	13.39	297736	38794	6.07%
2026-04-28	13.36	13.27	-0.15	-1.12%	13.20	13.77	308174	41455	6.28%
2026-04-27	13.50	13.42	-0.36	-2.61%	13.37	13.87	384021	51934	7.82%
2026-04-24	13.10	13.78	0.68	5.19%	12.91	14.18	651218	89455	13.27%
2026-04-23	13.66	13.10	-0.56	-4.10%	13.07	13.66	265655	35086	5.41%
2026-04-22	13.02	13.66	0.64	4.92%	12.83	13.70	478889	64088	9.76%
2026-04-21	13.20	13.02	-0.55	-4.05%	12.99	13.35	417510	54806	8.51%
2026-04-20	13.21	13.57	0.31	2.34%	13.20	13.99	503148	68770	10.25%