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
2026-08-20	30.00	29.02	-1.70	-5.53%	28.91	30.27	61273	17975	10.43%
2026-08-19	30.35	30.72	1.16	3.92%	28.59	31.41	97888	29234	16.67%
2026-08-18	27.43	29.56	2.69	10.01%	27.43	29.56	46078	13323	7.85%
2026-08-17	26.40	26.87	0.40	1.51%	26.26	26.96	10419	2779	1.77%
2026-08-14	26.64	26.47	-0.17	-0.64%	26.36	26.75	7883	2090	1.34%
2026-08-13	27.15	26.64	-0.45	-1.66%	26.61	27.32	14824	3988	2.52%
2026-08-12	27.05	27.09	0.04	0.15%	26.89	27.29	10864	2942	1.85%
2026-08-11	27.50	27.05	-0.26	-0.95%	26.77	27.50	24522	6636	4.18%
2026-08-10	26.62	27.31	0.52	1.94%	26.61	27.54	19329	5240	3.29%
2026-08-07	26.67	26.79	-0.21	-0.78%	26.34	27.28	9651	2577	2.63%
2026-08-06	26.90	27.00	-0.10	-0.37%	26.76	27.25	9220	2489	2.51%
2026-08-05	27.30	27.10	-0.19	-0.70%	26.96	27.44	10432	2835	2.85%
2026-08-04	27.56	27.29	-0.24	-0.87%	27.25	27.88	10858	2974	2.96%
2026-08-03	27.25	27.53	0.21	0.77%	27.21	27.59	9100	2494	2.48%
2026-07-31	27.35	27.32	0.01	0.04%	27.12	27.49	11112	3030	3.03%
2026-07-30	26.80	27.31	0.40	1.49%	26.80	27.47	12916	3523	3.52%
2026-07-29	26.50	26.91	0.41	1.55%	26.41	26.98	9879	2648	2.69%
2026-07-28	26.25	26.50	0.09	0.34%	26.10	26.58	5416	1430	1.48%
2026-07-27	25.45	26.41	0.40	1.54%	25.45	26.58	7784	2050	2.12%
2026-07-24	26.78	26.01	-0.99	-3.67%	25.98	26.90	8525	2248	2.33%
2026-07-23	26.50	27.00	0.28	1.05%	26.27	27.07	10471	2804	2.86%
2026-07-22	26.70	26.72	-0.33	-1.22%	26.10	27.03	15506	4114	4.23%
2026-07-21	26.26	27.05	0.79	3.01%	26.11	27.40	20635	5495	5.63%
2026-07-20	25.82	26.26	0.34	1.31%	25.75	26.75	14458	3799	3.94%
2026-07-17	26.60	25.92	-0.42	-1.59%	25.81	26.80	12716	3349	3.47%
2026-07-16	25.99	26.34	0.26	1.00%	25.80	26.52	9951	2622	2.71%
2026-07-15	26.06	26.08	0.17	0.66%	25.67	26.29	8378	2178	2.29%
2026-07-14	25.06	25.91	0.85	3.39%	25.04	25.95	11838	3027	3.23%
2026-07-13	25.71	25.06	-0.73	-2.83%	25.04	26.04	9665	2450	2.64%
2026-07-10	25.36	25.79	0.42	1.66%	25.01	26.15	10531	2711	2.87%
2026-07-09	25.57	25.37	-0.28	-1.09%	25.00	25.83	8586	2172	2.34%
2026-07-08	26.60	25.65	-0.09	-0.35%	25.46	26.60	8182	2109	2.23%
2026-07-07	26.55	25.74	-0.71	-2.68%	25.60	26.55	8644	2241	2.36%
2026-07-06	26.82	26.45	-0.37	-1.38%	26.44	27.00	8362	2225	2.28%
2026-07-03	26.65	26.82	0.21	0.79%	26.51	27.18	10051	2707	2.74%
2026-07-02	26.20	26.61	0.45	1.72%	26.18	27.00	13852	3692	3.78%
2026-07-01	25.93	26.16	0.21	0.81%	25.65	26.46	9983	2610	2.72%
2026-06-30	25.84	25.95	-0.10	-0.38%	25.53	26.15	6693	1725	1.83%
2026-06-29	25.70	26.05	0.25	0.97%	25.15	26.23	7325	1891	2.00%
2026-06-26	26.30	25.80	-0.50	-1.90%	25.74	26.31	8721	2261	2.38%
2026-06-25	27.17	26.30	-0.87	-3.20%	26.11	27.18	13299	3522	3.63%
2026-06-24	27.77	27.17	-0.88	-3.14%	27.10	28.08	8857	2427	2.42%
2026-06-23	27.80	28.05	0.15	0.54%	27.80	28.52	8915	2516	2.43%
2026-06-22	27.95	27.90	-0.05	-0.18%	27.06	28.02	9675	2656	2.64%
2026-06-18	28.15	27.95	-0.39	-1.38%	27.80	28.34	6709	1877	1.83%
2026-06-17	29.03	28.34	-0.72	-2.48%	28.27	29.03	11835	3366	3.23%
2026-06-16	29.11	29.06	0.07	0.24%	28.44	29.60	13848	4025	3.78%
2026-06-15	28.23	28.99	0.88	3.13%	28.21	29.40	16944	4884	4.62%
2026-06-12	27.75	28.11	0.76	2.78%	27.38	28.40	14586	4083	3.98%
2026-06-11	27.78	27.35	-0.50	-1.80%	27.05	27.98	8348	2279	2.28%
2026-06-10	28.09	27.85	-0.27	-0.96%	27.50	28.23	7394	2054	2.02%
2026-06-09	28.19	28.12	-0.01	-0.04%	27.80	28.49	7142	2008	1.95%
2026-06-08	28.89	28.13	-1.17	-3.99%	27.88	29.33	10348	2948	2.82%
2026-06-05	29.50	29.30	-0.53	-1.78%	29.03	29.74	11686	3426	3.19%
2026-06-04	28.96	29.83	0.77	2.65%	28.38	30.39	17631	5165	4.81%
2026-06-03	29.75	29.06	-0.70	-2.35%	28.98	29.89	9088	2661	2.48%
2026-06-02	29.92	29.76	-0.28	-0.93%	29.58	30.15	6552	1956	1.79%
2026-06-01	29.25	30.04	0.59	2.00%	29.25	30.07	9497	2832	2.59%
2026-05-29	29.80	29.45	-0.10	-0.34%	29.33	29.85	8329	2458	2.27%
2026-05-28	29.88	29.55	-0.27	-0.91%	29.14	30.10	8559	2528	2.33%
2026-05-27	30.65	29.82	-0.93	-3.02%	29.61	30.65	10851	3252	2.96%
2026-05-26	31.51	30.75	-0.91	-2.87%	30.40	31.52	11754	3617	3.21%
2026-05-25	31.43	31.66	0.19	0.60%	31.30	31.88	8988	2832	2.45%
2026-05-22	31.26	31.47	0.22	0.70%	31.11	31.58	8185	2568	2.23%
2026-05-21	31.70	31.25	-0.68	-2.13%	31.23	32.19	9487	3016	2.59%
2026-05-20	33.10	31.93	-1.17	-3.53%	31.80	33.10	14170	4554	3.87%
2026-05-19	33.02	33.10	0.10	0.30%	32.87	33.20	7528	2486	2.05%
2026-05-18	33.70	33.00	-0.67	-1.99%	32.88	33.88	13180	4377	3.59%
2026-05-15	33.92	33.67	-0.40	-1.17%	33.59	34.26	12713	4301	3.47%
2026-05-14	35.23	34.07	-1.17	-3.32%	34.03	35.25	17988	6200	4.91%
2026-05-13	34.88	35.24	0.37	1.06%	34.51	35.39	23501	8233	6.41%
2026-05-12	34.70	34.87	0.25	0.72%	34.52	35.43	19958	7010	5.44%