天富龙 (603406) - 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
2026-03-20	39.71	37.85	-1.85	-4.66%	37.80	39.80	28547	10999	7.79%
2026-03-19	40.49	39.70	-1.56	-3.78%	39.12	40.78	35494	14168	9.68%
2026-03-18	39.58	41.26	1.01	2.51%	39.56	41.65	63691	25935	17.37%
2026-03-17	38.52	40.25	1.52	3.92%	38.39	40.56	53493	21324	14.59%
2026-03-16	38.18	38.73	0.09	0.23%	38.18	39.28	20096	7808	5.48%
2026-03-13	39.22	38.64	-1.33	-3.33%	38.62	39.30	36509	14182	9.96%
2026-03-12	37.46	39.97	2.72	7.30%	37.46	40.58	69536	27452	18.97%
2026-03-11	37.11	37.25	0.17	0.46%	36.95	37.39	7814	2903	2.13%
2026-03-10	37.16	37.08	0.12	0.32%	37.01	37.33	7113	2640	1.94%
2026-03-09	36.40	36.96	0.17	0.46%	36.36	37.40	9683	3571	2.64%
2026-03-06	36.05	36.79	0.52	1.43%	36.05	36.95	7902	2894	2.16%
2026-03-05	36.49	36.27	0.21	0.58%	36.12	36.50	6454	2344	1.76%
2026-03-04	36.70	36.06	-0.69	-1.88%	35.92	36.70	12033	4358	3.28%
2026-03-03	37.94	36.75	-1.26	-3.31%	36.68	38.09	17255	6441	4.71%
2026-03-02	38.59	38.01	-0.93	-2.39%	37.86	38.60	16305	6227	4.45%
2026-02-27	38.80	38.94	0.10	0.26%	38.70	39.00	7343	2850	2.00%
2026-02-26	39.15	38.84	-0.31	-0.79%	38.81	39.18	9571	3726	2.61%
2026-02-25	39.08	39.15	0.11	0.28%	38.90	39.29	13080	5116	3.57%
2026-02-24	38.64	39.04	0.54	1.40%	38.60	39.04	10586	4118	2.89%
2026-02-13	38.70	38.50	-0.12	-0.31%	38.50	38.83	7669	2964	2.09%
2026-02-12	38.88	38.62	-0.38	-0.97%	38.62	38.95	9828	3807	2.68%
2026-02-11	39.09	39.00	-0.07	-0.18%	38.93	39.18	8477	3310	2.31%
2026-02-10	38.80	39.07	0.12	0.31%	38.77	39.48	13013	5084	3.55%
2026-02-09	38.69	38.95	0.13	0.33%	38.59	39.04	15087	5855	4.12%
2026-02-06	38.98	38.82	-0.13	-0.33%	38.80	39.15	7927	3088	2.23%
2026-02-05	39.11	38.95	-0.28	-0.71%	38.95	39.37	7343	2870	2.07%
2026-02-04	38.73	39.23	0.37	0.95%	38.70	39.38	11913	4652	3.35%
2026-02-03	38.61	38.86	0.26	0.67%	38.61	38.95	8084	3134	2.27%
2026-02-02	39.21	38.60	-0.73	-1.86%	38.60	39.36	14907	5808	4.19%
2026-01-30	39.35	39.33	0.00	0.00%	38.95	39.51	12985	5098	3.65%
2026-01-29	39.65	39.33	-0.37	-0.93%	39.31	39.89	14544	5742	4.09%
2026-01-28	40.20	39.70	-0.48	-1.19%	39.68	40.38	15515	6178	4.37%
2026-01-27	40.34	40.18	-0.07	-0.17%	39.49	40.66	23736	9501	6.68%
2026-01-26	40.05	40.25	0.09	0.22%	39.90	40.58	17159	6891	4.83%
2026-01-23	40.36	40.16	-0.10	-0.25%	40.08	40.36	14391	5779	4.05%
2026-01-22	40.08	40.26	0.18	0.45%	39.95	40.35	15880	6376	4.47%
2026-01-21	39.66	40.08	0.30	0.75%	39.58	40.27	16375	6537	4.61%
2026-01-20	39.88	39.78	-0.15	-0.38%	39.52	40.09	15043	5975	4.23%
2026-01-19	39.36	39.93	0.57	1.45%	39.23	39.96	19230	7625	5.41%
2026-01-16	39.30	39.36	0.11	0.28%	39.09	39.64	15828	6225	4.45%
2026-01-15	39.12	39.25	0.04	0.10%	39.11	39.49	16911	6640	4.76%
2026-01-14	40.01	39.21	-0.81	-2.02%	39.11	40.25	40907	16241	11.51%
2026-01-13	40.18	40.02	-0.25	-0.62%	40.02	40.60	33177	13388	9.34%
2026-01-12	40.27	40.27	0.00	0.00%	40.19	40.55	25897	10450	7.29%
2026-01-09	40.09	40.27	0.20	0.50%	39.92	40.35	20097	8067	5.65%
2026-01-08	39.91	40.07	0.07	0.18%	39.70	40.19	15398	6156	4.33%
2026-01-07	40.54	40.00	-0.26	-0.65%	40.00	40.87	23017	9306	6.48%
2026-01-06	40.49	40.26	-0.19	-0.47%	40.20	40.59	22287	8992	6.27%
2026-01-05	40.64	40.45	-0.25	-0.61%	40.28	40.71	13868	5612	3.90%
2025-12-31	40.99	40.70	0.30	0.74%	40.50	41.10	10296	4193	2.90%
2025-12-30	40.56	40.40	-0.35	-0.86%	40.22	40.80	11141	4507	3.13%
2025-12-29	40.10	40.75	0.55	1.37%	39.96	40.97	16611	6757	4.67%
2025-12-26	39.88	40.20	0.00	0.00%	39.88	40.50	9778	3926	2.75%
2025-12-25	40.44	40.20	0.02	0.05%	40.19	40.44	8963	3606	2.52%
2025-12-24	39.66	40.18	0.52	1.31%	39.55	40.44	13854	5551	3.90%
2025-12-23	40.02	39.66	-0.31	-0.78%	39.47	40.02	10052	3990	2.83%
2025-12-22	39.69	39.97	0.13	0.33%	39.69	40.06	7579	3028	2.13%
2025-12-19	39.73	39.84	0.15	0.38%	39.56	39.89	10628	4229	2.99%
2025-12-18	39.54	39.69	-0.01	-0.03%	39.50	40.39	11198	4474	3.15%
2025-12-17	39.20	39.70	0.59	1.51%	39.11	40.11	11219	4445	3.16%
2025-12-16	39.66	39.11	-1.15	-2.86%	39.09	40.04	12417	4895	3.49%
2025-12-15	38.88	40.26	1.20	3.07%	38.78	40.87	27173	10850	7.65%
2025-12-12	39.34	39.06	-0.28	-0.71%	38.87	39.42	13345	5221	3.75%