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
2026-06-10	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%
2026-05-11	34.76	34.62	-0.14	-0.40%	34.42	35.00	10500	3635	2.86%
2026-05-08	33.95	34.76	0.79	2.33%	33.90	34.79	15503	5328	4.23%
2026-05-07	34.17	33.97	-0.03	-0.09%	33.87	34.20	8585	2917	2.34%
2026-05-06	33.75	34.00	0.17	0.50%	33.72	34.14	9553	3247	2.61%
2026-04-30	33.81	33.83	-0.06	-0.18%	33.68	33.98	6611	2236	1.80%
2026-04-29	33.47	33.89	0.28	0.83%	33.25	34.08	8355	2828	2.28%
2026-04-28	33.71	33.61	-0.34	-1.00%	33.43	34.30	8926	3012	2.43%
2026-04-27	34.15	33.95	-0.20	-0.59%	33.57	34.25	6834	2315	1.86%
2026-04-24	34.20	34.15	-0.07	-0.20%	33.82	34.29	6297	2140	1.72%
2026-04-23	34.56	34.22	-0.38	-1.10%	34.08	34.56	10648	3642	2.90%
2026-04-22	34.70	34.60	-0.61	-1.73%	34.59	35.00	14125	4904	3.85%
2026-04-21	35.04	35.21	0.17	0.49%	34.61	35.22	11086	3868	3.02%
2026-04-20	34.90	35.04	0.15	0.43%	34.55	35.10	10677	3716	2.91%
2026-04-17	34.80	34.89	0.26	0.75%	34.80	35.25	15165	5306	4.14%
2026-04-16	34.41	34.63	0.13	0.38%	34.34	34.68	7650	2641	2.09%
2026-04-15	35.00	34.50	-0.10	-0.29%	34.43	35.04	7536	2615	2.06%
2026-04-14	34.53	34.60	0.08	0.23%	34.37	34.85	8458	2922	2.31%
2026-04-13	34.38	34.52	-0.02	-0.06%	34.21	34.54	6315	2173	1.72%
2026-04-10	34.14	34.54	0.58	1.71%	34.10	34.62	10909	3761	2.98%
2026-04-09	34.35	33.96	-0.54	-1.57%	33.95	34.35	8890	3030	2.42%
2026-04-08	34.48	34.50	0.70	2.07%	34.07	34.50	12454	4273	3.40%
2026-04-07	33.22	33.80	0.58	1.75%	33.10	33.93	8947	3008	2.44%
2026-04-03	34.31	33.22	-1.21	-3.51%	33.22	34.49	12802	4305	3.49%
2026-04-02	34.66	34.43	-0.29	-0.84%	34.37	34.97	11314	3918	3.09%
2026-04-01	34.73	34.72	0.34	0.99%	34.53	34.87	8639	2997	2.36%
2026-03-31	34.70	34.38	-0.43	-1.24%	34.25	35.13	11653	4040	3.18%
2026-03-30	34.66	34.81	-0.28	-0.80%	34.14	34.89	10139	3501	2.77%
2026-03-27	34.54	35.09	0.19	0.54%	34.14	35.18	13405	4648	3.66%
2026-03-26	36.13	34.90	-1.14	-3.16%	34.83	36.13	17414	6142	4.75%
2026-03-25	35.86	36.04	-0.02	-0.06%	35.72	36.52	17352	6262	4.73%
2026-03-24	36.38	36.06	0.31	0.87%	34.71	36.66	19857	7049	5.42%
2026-03-23	36.95	35.75	-2.10	-5.55%	35.66	37.00	22104	8029	6.03%
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%