*ST天龙(300029)股票行情
*ST天龙(300029)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 4.62 | 4.72 | 0.08 | 1.72% | 4.61 | 4.77 | 12278 | 575.72 | 0.61% | 0.00 |
| 2025-04-29 | 4.45 | 4.64 | 0.21 | 4.74% | 4.39 | 4.74 | 25817 | 1189.34 | 1.29% | 0.00 |
| 2025-04-28 | 4.76 | 4.43 | -0.36 | -7.52% | 4.41 | 4.76 | 33853 | 1538.58 | 1.69% | 0.00 |
| 2025-04-25 | 4.80 | 4.79 | 0.02 | 0.42% | 4.73 | 4.85 | 20611 | 986.18 | 1.03% | 0.00 |
| 2025-04-24 | 4.86 | 4.77 | -0.13 | -2.65% | 4.77 | 4.90 | 32148 | 1551.92 | 1.60% | 0.00 |
| 2025-04-23 | 4.87 | 4.90 | 0.00 | 0.00% | 4.84 | 4.97 | 28860 | 1410.72 | 1.44% | 0.00 |
| 2025-04-22 | 4.76 | 4.90 | 0.15 | 3.16% | 4.68 | 4.96 | 46258 | 2221.10 | 2.31% | 0.00 |
| 2025-04-18 | 4.63 | 4.75 | 0.13 | 2.81% | 4.62 | 4.80 | 33442 | 1586.00 | 1.67% | 0.00 |
| 2025-04-17 | 4.60 | 4.62 | 0.02 | 0.43% | 4.54 | 4.62 | 8953 | 411.22 | 0.45% | 0.00 |
| 2025-04-16 | 4.59 | 4.60 | 0.03 | 0.66% | 4.54 | 4.72 | 18337 | 844.76 | 0.92% | 0.00 |
| 2025-04-15 | 4.57 | 4.57 | -0.06 | -1.30% | 4.55 | 4.64 | 14161 | 647.92 | 0.71% | 0.00 |
| 2025-04-14 | 4.58 | 4.63 | 0.05 | 1.09% | 4.58 | 4.69 | 13549 | 629.58 | 0.68% | 0.00 |
| 2025-04-11 | 4.52 | 4.58 | 0.02 | 0.44% | 4.52 | 4.64 | 15402 | 707.70 | 0.77% | 0.00 |
| 2025-04-10 | 4.51 | 4.56 | 0.08 | 1.79% | 4.45 | 4.68 | 22078 | 1013.12 | 1.10% | 0.00 |
| 2025-04-09 | 4.43 | 4.48 | 0.08 | 1.82% | 4.19 | 4.53 | 23108 | 1014.07 | 1.15% | 0.00 |
| 2025-04-08 | 4.25 | 4.40 | 0.20 | 4.76% | 4.20 | 4.48 | 21009 | 918.49 | 1.05% | 0.00 |
| 2025-04-07 | 4.66 | 4.20 | -0.73 | -14.81% | 4.19 | 4.66 | 34220 | 1523.99 | 1.71% | 0.00 |
| 2025-04-03 | 4.92 | 4.93 | -0.03 | -0.60% | 4.90 | 4.97 | 11504 | 567.86 | 0.57% | 0.00 |
| 2025-04-02 | 4.97 | 4.96 | -0.02 | -0.40% | 4.90 | 5.00 | 18044 | 895.73 | 0.90% | 0.00 |
| 2025-04-01 | 5.14 | 4.98 | -0.26 | -4.96% | 4.85 | 5.14 | 46561 | 2336.89 | 2.32% | 58.00 |
| 2025-03-31 | 5.20 | 5.24 | 0.11 | 2.14% | 5.05 | 5.66 | 88739 | 4717.60 | 4.43% | 0.00 |
| 2025-03-28 | 5.14 | 5.13 | -0.01 | -0.19% | 5.09 | 5.25 | 35535 | 1840.63 | 1.77% | 0.00 |
| 2025-03-27 | 5.19 | 5.14 | -0.06 | -1.15% | 5.10 | 5.22 | 16002 | 823.81 | 0.80% | 0.00 |
| 2025-03-26 | 5.11 | 5.20 | 0.06 | 1.17% | 5.08 | 5.24 | 20736 | 1073.25 | 1.03% | 0.00 |
| 2025-03-25 | 5.05 | 5.14 | 0.04 | 0.78% | 5.02 | 5.18 | 21422 | 1093.37 | 1.07% | 0.00 |
| 2025-03-24 | 5.31 | 5.10 | -0.22 | -4.14% | 4.93 | 5.33 | 43891 | 2246.37 | 2.19% | 0.00 |
| 2025-03-21 | 5.30 | 5.32 | -0.01 | -0.19% | 5.25 | 5.38 | 32331 | 1717.98 | 1.61% | 0.00 |
| 2025-03-20 | 5.29 | 5.33 | 0.03 | 0.57% | 5.24 | 5.36 | 22256 | 1180.93 | 1.11% | 0.00 |
| 2025-03-19 | 5.38 | 5.30 | -0.10 | -1.85% | 5.24 | 5.44 | 31380 | 1669.88 | 1.57% | 0.00 |
| 2025-03-18 | 5.35 | 5.40 | 0.05 | 0.93% | 5.29 | 5.41 | 28600 | 1530.13 | 1.43% | 0.00 |
| 2025-03-17 | 5.36 | 5.35 | -0.04 | -0.74% | 5.24 | 5.39 | 35366 | 1876.76 | 1.77% | 0.00 |
| 2025-03-14 | 5.36 | 5.39 | 0.06 | 1.13% | 5.31 | 5.48 | 45522 | 2452.18 | 2.27% | 0.00 |
| 2025-03-13 | 5.15 | 5.33 | 0.05 | 0.95% | 5.06 | 5.33 | 75980 | 3924.34 | 3.79% | 0.00 |
| 2025-03-12 | 5.16 | 5.28 | 0.11 | 2.13% | 5.14 | 5.30 | 26354 | 1373.28 | 1.32% | 0.00 |
| 2025-03-11 | 5.09 | 5.17 | 0.08 | 1.57% | 5.07 | 5.22 | 19159 | 987.32 | 0.96% | 0.00 |
| 2025-03-10 | 5.05 | 5.09 | 0.04 | 0.79% | 5.02 | 5.11 | 15248 | 774.89 | 0.76% | 0.00 |
| 2025-03-07 | 5.06 | 5.05 | -0.01 | -0.20% | 5.02 | 5.10 | 19933 | 1008.70 | 0.99% | 0.00 |
| 2025-03-06 | 5.11 | 5.06 | -0.05 | -0.98% | 5.04 | 5.14 | 25481 | 1295.88 | 1.27% | 0.00 |
| 2025-03-05 | 5.06 | 5.11 | 0.04 | 0.79% | 5.02 | 5.18 | 25251 | 1287.78 | 1.26% | 0.00 |
| 2025-03-04 | 5.10 | 5.07 | -0.04 | -0.78% | 5.06 | 5.18 | 30786 | 1568.33 | 1.54% | 0.00 |
| 2025-03-03 | 5.27 | 5.11 | -0.11 | -2.11% | 5.07 | 5.29 | 36692 | 1887.19 | 1.83% | 0.00 |
| 2025-02-28 | 4.91 | 5.22 | 0.31 | 6.31% | 4.91 | 5.48 | 97638 | 5066.70 | 4.87% | 0.00 |
| 2025-02-27 | 4.70 | 4.91 | 0.22 | 4.69% | 4.62 | 4.96 | 47273 | 2257.08 | 2.36% | 0.00 |
| 2025-02-26 | 4.72 | 4.69 | -0.01 | -0.21% | 4.66 | 4.74 | 21179 | 993.70 | 1.06% | 0.00 |
| 2025-02-25 | 4.70 | 4.70 | -0.05 | -1.05% | 4.69 | 4.80 | 15454 | 732.44 | 0.77% | 0.00 |
| 2025-02-24 | 4.68 | 4.75 | 0.05 | 1.06% | 4.62 | 4.80 | 29412 | 1381.10 | 1.47% | 0.00 |
| 2025-02-21 | 4.75 | 4.70 | -0.06 | -1.26% | 4.68 | 4.79 | 27692 | 1306.27 | 1.38% | 0.00 |
| 2025-02-20 | 4.69 | 4.76 | 0.08 | 1.71% | 4.66 | 4.84 | 27535 | 1307.54 | 1.37% | 0.00 |
| 2025-02-19 | 4.65 | 4.68 | 0.04 | 0.86% | 4.63 | 4.70 | 17113 | 798.32 | 0.85% | 0.00 |
| 2025-02-18 | 4.73 | 4.64 | -0.08 | -1.69% | 4.64 | 4.76 | 24492 | 1147.86 | 1.22% | 0.00 |
| 2025-02-17 | 4.74 | 4.72 | -0.02 | -0.42% | 4.69 | 4.78 | 27498 | 1299.63 | 1.37% | 0.00 |
| 2025-02-14 | 4.85 | 4.74 | -0.12 | -2.47% | 4.71 | 4.90 | 26865 | 1286.96 | 1.34% | 0.00 |
| 2025-02-13 | 4.85 | 4.86 | -0.01 | -0.21% | 4.77 | 4.95 | 28060 | 1358.08 | 1.40% | 0.00 |
| 2025-02-12 | 4.72 | 4.87 | 0.10 | 2.10% | 4.72 | 4.95 | 40442 | 1964.54 | 2.02% | 0.00 |
| 2025-02-11 | 4.67 | 4.77 | 0.10 | 2.14% | 4.58 | 4.80 | 36732 | 1722.45 | 1.83% | 0.00 |
| 2025-02-10 | 4.75 | 4.67 | -0.05 | -1.06% | 4.64 | 4.78 | 33809 | 1585.74 | 1.69% | 0.00 |
| 2025-02-07 | 4.58 | 4.72 | 0.11 | 2.39% | 4.58 | 4.75 | 26809 | 1257.51 | 1.34% | 10.00 |
| 2025-02-06 | 4.57 | 4.61 | 0.04 | 0.88% | 4.53 | 4.62 | 17464 | 801.53 | 0.87% | 0.00 |
| 2025-02-05 | 4.56 | 4.57 | 0.02 | 0.44% | 4.49 | 4.62 | 16714 | 761.97 | 0.83% | 0.00 |
| 2025-01-27 | 4.41 | 4.55 | 0.10 | 2.25% | 4.41 | 4.76 | 23530 | 1070.40 | 1.17% | 0.00 |
| 2025-01-24 | 4.43 | 4.45 | 0.01 | 0.23% | 4.42 | 4.52 | 23618 | 1056.13 | 1.18% | 0.00 |
| 2025-01-23 | 4.59 | 4.44 | -0.16 | -3.48% | 4.43 | 4.64 | 29260 | 1334.61 | 1.46% | 0.00 |
| 2025-01-22 | 4.42 | 4.60 | 0.14 | 3.14% | 4.42 | 4.88 | 48409 | 2228.60 | 2.42% | 0.00 |
| 2025-01-21 | 4.50 | 4.46 | -0.04 | -0.89% | 4.43 | 4.53 | 13620 | 608.53 | 0.68% | 0.00 |
| 2025-01-20 | 4.54 | 4.50 | 0.01 | 0.22% | 4.45 | 4.55 | 11984 | 540.66 | 0.60% | 0.00 |
| 2025-01-17 | 4.58 | 4.49 | -0.09 | -1.97% | 4.47 | 4.58 | 16075 | 724.62 | 0.80% | 0.00 |
| 2025-01-16 | 4.51 | 4.58 | 0.07 | 1.55% | 4.50 | 4.61 | 20764 | 945.05 | 1.04% | 0.00 |
| 2025-01-15 | 4.55 | 4.51 | -0.04 | -0.88% | 4.44 | 4.59 | 17017 | 765.91 | 0.85% | 0.00 |
| 2025-01-14 | 4.32 | 4.55 | 0.22 | 5.08% | 4.32 | 4.56 | 20631 | 927.59 | 1.03% | 0.00 |
| 2025-01-13 | 4.33 | 4.33 | 0.00 | 0.00% | 4.20 | 4.39 | 12751 | 548.31 | 0.64% | 0.00 |
| 2025-01-10 | 4.45 | 4.33 | -0.12 | -2.70% | 4.31 | 4.47 | 12107 | 531.73 | 0.60% | 0.00 |
| 2025-01-09 | 4.47 | 4.45 | -0.05 | -1.11% | 4.43 | 4.53 | 11494 | 515.41 | 0.57% | 0.00 |
| 2025-01-08 | 4.51 | 4.50 | 0.00 | 0.00% | 4.31 | 4.53 | 23038 | 1022.91 | 1.15% | 0.00 |
| 2025-01-07 | 4.36 | 4.50 | 0.15 | 3.45% | 4.33 | 4.52 | 15146 | 669.54 | 0.76% | 0.00 |
| 2025-01-06 | 4.45 | 4.35 | -0.12 | -2.68% | 4.22 | 4.49 | 20868 | 907.48 | 1.04% | 0.00 |
| 2025-01-03 | 4.78 | 4.47 | -0.31 | -6.49% | 4.44 | 4.80 | 27028 | 1247.67 | 1.35% | 0.00 |
| 2025-01-02 | 4.99 | 4.78 | -0.21 | -4.21% | 4.74 | 4.99 | 35918 | 1745.37 | 1.79% | 0.00 |
| 2024-12-31 | 5.02 | 4.99 | -0.04 | -0.80% | 4.94 | 5.11 | 30680 | 1532.09 | 1.53% | 0.00 |
| 2024-12-30 | 5.09 | 5.03 | 0.11 | 2.24% | 4.98 | 5.23 | 36665 | 1862.85 | 1.83% | 0.00 |
| 2024-12-27 | 4.69 | 4.92 | 0.26 | 5.58% | 4.65 | 4.96 | 32335 | 1564.11 | 1.61% | 0.00 |
深证大盘股票行情在线 K线走势图
