天龙股份 (603266) - 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
2026-06-18	17.10	18.36	1.25	7.31%	16.88	18.53	50375	8961	2.53%
2026-06-17	17.70	17.23	-0.56	-3.15%	17.20	17.79	26231	4555	1.32%
2026-06-16	17.72	17.79	0.14	0.79%	17.46	18.10	23894	4250	1.20%
2026-06-15	17.18	17.65	0.47	2.74%	17.12	17.94	31313	5534	1.57%
2026-06-12	17.39	17.18	-0.01	-0.06%	17.00	17.49	24891	4279	1.25%
2026-06-11	17.80	17.19	-0.38	-2.16%	16.84	17.83	24349	4155	1.22%
2026-06-10	18.15	17.57	-0.60	-3.30%	17.32	18.15	29500	5207	1.48%
2026-06-09	18.49	18.17	-0.07	-0.38%	17.98	18.49	23602	4291	1.19%
2026-06-08	18.33	18.24	-0.47	-2.51%	18.05	18.67	32485	5955	1.63%
2026-06-05	18.76	18.71	-0.06	-0.32%	18.03	19.10	39470	7332	1.98%
2026-06-04	18.60	18.77	0.09	0.48%	18.38	19.04	30824	5794	1.55%
2026-06-03	18.31	18.68	0.38	2.08%	18.06	19.01	39763	7391	2.00%
2026-06-02	18.92	18.30	-0.48	-2.56%	18.16	19.27	27458	5055	1.38%
2026-06-01	18.81	18.78	0.23	1.24%	18.41	18.95	30332	5691	1.53%
2026-05-29	19.80	18.55	-1.10	-5.60%	18.46	19.80	43986	8310	2.21%
2026-05-28	19.35	19.65	0.35	1.81%	18.95	19.78	43956	8504	2.21%
2026-05-27	20.00	19.30	-0.78	-3.88%	19.12	20.25	73709	14297	3.71%
2026-05-26	20.39	20.08	-0.47	-2.29%	19.88	21.08	54563	11058	2.74%
2026-05-25	20.74	20.55	-0.25	-1.20%	20.28	21.24	59938	12453	3.01%
2026-05-22	20.40	20.80	0.20	0.97%	20.40	20.99	56941	11818	2.86%
2026-05-21	20.38	20.60	0.22	1.08%	20.38	21.10	70062	14607	3.52%
2026-05-20	20.80	20.38	-0.62	-2.95%	20.18	20.99	47961	9813	2.41%
2026-05-19	20.70	21.00	0.32	1.55%	20.59	21.14	47834	10006	2.41%
2026-05-18	20.45	20.68	0.10	0.49%	20.20	20.82	40578	8311	2.04%
2026-05-15	20.12	20.58	0.47	2.34%	20.05	20.94	48368	9980	2.43%
2026-05-14	20.65	20.11	-0.55	-2.66%	20.07	20.71	33706	6852	1.69%
2026-05-13	20.10	20.66	0.48	2.38%	19.88	20.98	50998	10513	2.56%
2026-05-12	20.19	20.18	-0.08	-0.39%	19.98	20.55	28247	5708	1.42%
2026-05-11	20.56	20.26	-0.29	-1.41%	20.17	20.70	33491	6800	1.68%
2026-05-08	20.35	20.55	0.13	0.64%	20.18	20.69	28882	5908	1.45%
2026-05-07	20.31	20.42	0.12	0.59%	20.25	20.57	36079	7355	1.81%
2026-05-06	20.49	20.30	0.07	0.35%	20.17	20.49	29095	5920	1.46%
2026-04-30	19.99	20.23	0.52	2.64%	19.85	20.45	29769	6021	1.50%
2026-04-29	19.52	19.71	0.06	0.31%	19.46	19.84	22660	4460	1.14%
2026-04-28	19.50	19.65	-0.13	-0.66%	19.50	19.95	28846	5679	1.45%
2026-04-27	20.11	19.78	-0.33	-1.64%	19.66	20.18	36055	7162	1.81%
2026-04-24	20.20	20.11	-0.29	-1.42%	19.94	20.37	31118	6259	1.56%
2026-04-23	20.43	20.40	-0.09	-0.44%	20.15	20.85	42321	8659	2.13%
2026-04-22	20.04	20.49	0.19	0.94%	20.04	20.77	65081	13342	3.27%
2026-04-21	19.97	20.30	0.33	1.65%	19.70	20.48	44507	8976	2.24%
2026-04-20	19.86	19.97	-0.01	-0.05%	19.80	20.06	19375	3869	0.97%
2026-04-17	19.70	19.98	0.22	1.11%	19.45	20.16	36544	7241	1.84%
2026-04-16	19.58	19.76	0.17	0.87%	19.58	19.88	17272	3416	0.87%
2026-04-15	19.90	19.59	-0.31	-1.56%	19.56	19.99	21394	4232	1.08%
2026-04-14	19.89	19.90	0.17	0.86%	19.68	20.04	26092	5176	1.31%
2026-04-13	19.84	19.73	-0.11	-0.55%	19.32	19.88	32789	6416	1.65%
2026-04-10	19.12	19.84	0.75	3.93%	19.10	20.09	54892	10848	2.76%
2026-04-09	18.91	19.09	0.20	1.06%	18.59	19.49	38489	7338	1.94%
2026-04-08	18.27	18.89	0.88	4.89%	18.27	18.90	24539	4567	1.23%
2026-04-07	17.85	18.01	0.08	0.45%	17.75	18.18	14250	2564	0.72%
2026-04-03	18.21	17.93	-0.30	-1.65%	17.91	18.29	17340	3124	0.87%
2026-04-02	18.64	18.23	-0.40	-2.15%	18.12	18.64	15312	2803	0.77%
2026-04-01	18.67	18.63	0.28	1.53%	18.47	18.67	18205	3381	0.92%
2026-03-31	18.44	18.35	-0.15	-0.81%	18.30	18.65	15441	2854	0.78%
2026-03-30	18.20	18.50	0.12	0.65%	18.17	18.75	21396	3956	1.08%
2026-03-27	18.23	18.38	-0.04	-0.22%	18.05	18.54	16521	3038	0.83%
2026-03-26	18.45	18.42	-0.02	-0.11%	18.02	18.59	25289	4629	1.27%
2026-03-25	18.10	18.44	0.43	2.39%	18.05	18.54	25633	4706	1.29%
2026-03-24	17.60	18.01	0.73	4.22%	17.38	18.03	26952	4767	1.36%
2026-03-23	18.36	17.28	-1.17	-6.34%	17.08	18.37	37794	6705	1.90%
2026-03-20	19.20	18.45	-0.79	-4.11%	18.43	19.48	35123	6601	1.77%
2026-03-19	19.50	19.24	-0.46	-2.34%	19.16	19.66	19237	3725	0.97%
2026-03-18	19.44	19.70	0.29	1.49%	19.29	19.71	18095	3527	0.91%
2026-03-17	20.27	19.41	-0.52	-2.61%	19.41	20.29	20323	4005	1.02%
2026-03-16	20.11	19.93	-0.18	-0.90%	19.70	20.24	39688	7899	2.00%