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
2026-05-15	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%
2026-04-17	12.94	13.26	0.11	0.84%	12.74	13.26	341415	44492	6.96%
2026-04-16	13.59	13.15	-0.44	-3.24%	13.01	13.59	465564	61236	9.49%
2026-04-15	13.46	13.59	0.13	0.97%	13.16	13.88	639939	86788	13.04%
2026-04-14	12.80	13.46	0.72	5.65%	12.73	13.66	664102	88100	13.53%
2026-04-13	12.62	12.74	-0.13	-1.01%	12.61	13.05	321209	40922	6.55%
2026-04-10	12.88	12.87	-0.29	-2.20%	12.80	13.15	497334	64424	10.13%
2026-04-09	12.70	13.16	0.86	6.99%	12.50	13.43	874403	113474	17.82%
2026-04-08	11.63	12.30	0.96	8.47%	11.61	12.47	674407	82239	13.74%
2026-04-07	11.70	11.34	-0.25	-2.16%	11.21	11.72	203766	23222	4.15%
2026-04-03	12.10	11.59	-0.44	-3.66%	11.39	12.18	324411	37794	6.61%
2026-04-02	12.28	12.03	-0.25	-2.04%	11.91	12.30	412073	49700	8.40%
2026-04-01	11.40	12.28	1.12	10.04%	11.37	12.28	346711	41196	7.06%
2026-03-31	11.38	11.16	-0.30	-2.62%	11.15	11.70	228003	25907	4.65%
2026-03-30	11.44	11.46	-0.22	-1.88%	11.21	11.60	191586	21884	3.90%
2026-03-27	11.30	11.68	0.14	1.21%	11.15	11.83	237574	27473	4.84%
2026-03-26	12.05	11.54	-0.46	-3.83%	11.47	12.45	337937	40051	6.89%
2026-03-25	11.32	12.00	0.77	6.86%	11.24	12.24	364802	43139	7.43%
2026-03-24	11.13	11.23	0.37	3.41%	10.92	11.32	222519	24732	4.53%
2026-03-23	11.26	10.86	-0.76	-6.54%	10.74	11.79	309236	34662	6.30%
2026-03-20	12.54	11.62	-0.78	-6.29%	11.60	12.55	339263	40523	6.91%
2026-03-19	12.11	12.40	-0.05	-0.40%	11.96	12.62	397981	49027	8.11%
2026-03-18	11.85	12.45	0.59	4.97%	11.85	12.96	509178	62557	10.38%
2026-03-17	12.63	11.86	-0.55	-4.43%	11.80	12.64	350799	42474	7.15%
2026-03-16	12.80	12.41	-0.39	-3.05%	12.09	12.80	442093	54581	9.01%
2026-03-13	12.52	12.80	0.09	0.71%	12.50	13.34	560959	72568	11.43%
2026-03-12	12.00	12.71	0.46	3.76%	11.88	13.04	956635	119381	19.49%
2026-03-11	11.29	12.25	1.11	9.96%	11.20	12.25	739974	89658	15.08%
2026-03-10	11.29	11.14	-0.03	-0.27%	11.06	11.29	255735	28516	5.21%
2026-03-09	10.96	11.17	0.21	1.92%	10.88	11.21	484526	53819	9.87%
2026-03-06	9.98	10.96	1.00	10.04%	9.94	10.96	269236	28803	5.49%
2026-03-05	9.91	9.96	0.19	1.94%	9.91	10.09	98823	9872	2.01%
2026-03-04	9.75	9.77	-0.10	-1.01%	9.66	9.97	112862	11058	2.30%
2026-03-03	10.49	9.87	-0.57	-5.46%	9.80	10.55	183025	18542	3.73%
2026-03-02	10.51	10.44	-0.32	-2.97%	10.41	10.74	154088	16232	3.14%
2026-02-27	11.06	10.76	-0.33	-2.98%	10.75	11.08	198746	21604	4.05%
2026-02-26	11.07	11.09	0.10	0.91%	10.97	11.16	161169	17855	3.28%
2026-02-25	10.99	10.99	0.05	0.46%	10.92	11.05	99881	10990	2.04%
2026-02-24	11.04	10.94	0.02	0.18%	10.81	11.05	94783	10349	1.93%
2026-02-13	10.97	10.92	-0.05	-0.46%	10.90	11.04	95154	10435	1.94%
2026-02-12	11.00	10.97	0.01	0.09%	10.96	11.17	149736	16582	3.05%
2026-02-11	10.87	10.96	0.03	0.27%	10.87	11.03	96022	10520	1.96%
2026-02-10	10.95	10.93	-0.06	-0.55%	10.92	11.09	98614	10834	2.01%
2026-02-09	11.13	10.99	0.02	0.18%	10.92	11.18	128877	14151	2.63%
2026-02-06	10.80	10.97	0.13	1.20%	10.70	11.09	162349	17857	3.31%
2026-02-05	11.18	10.84	-0.25	-2.25%	10.83	11.22	128381	14019	2.62%