*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 |
|---|
| 2025-08-01 | 5.24 | 5.24 | 0.02 | 0.38% | 5.20 | 5.26 | 13750 | 718.65 | 0.69% | 0.00 |
| 2025-07-31 | 5.25 | 5.22 | -0.06 | -1.14% | 5.18 | 5.33 | 22889 | 1202.99 | 1.14% | 0.00 |
| 2025-07-30 | 5.34 | 5.28 | -0.10 | -1.86% | 5.18 | 5.38 | 28022 | 1471.85 | 1.40% | 10.00 |
| 2025-07-29 | 5.22 | 5.38 | 0.16 | 3.07% | 5.20 | 5.44 | 24845 | 1330.71 | 1.24% | 10.00 |
| 2025-07-28 | 5.30 | 5.22 | -0.09 | -1.69% | 5.20 | 5.31 | 17337 | 907.86 | 0.87% | 0.00 |
| 2025-07-25 | 5.10 | 5.31 | 0.19 | 3.71% | 5.09 | 5.40 | 46232 | 2424.25 | 2.31% | 0.00 |
| 2025-07-24 | 5.08 | 5.12 | 0.02 | 0.39% | 5.08 | 5.20 | 21235 | 1089.86 | 1.06% | 0.00 |
| 2025-07-23 | 5.18 | 5.10 | -0.11 | -2.11% | 5.10 | 5.23 | 17050 | 880.64 | 0.85% | 0.00 |
| 2025-07-22 | 5.24 | 5.21 | -0.05 | -0.95% | 5.20 | 5.28 | 14587 | 765.28 | 0.73% | 0.00 |
| 2025-07-21 | 5.25 | 5.26 | -0.04 | -0.75% | 5.23 | 5.33 | 17001 | 896.37 | 0.85% | 0.00 |
| 2025-07-18 | 5.18 | 5.30 | 0.13 | 2.51% | 5.16 | 5.37 | 30838 | 1630.13 | 1.54% | 0.00 |
| 2025-07-17 | 5.17 | 5.17 | -0.01 | -0.19% | 5.16 | 5.21 | 16249 | 841.93 | 0.81% | 0.00 |
| 2025-07-16 | 5.08 | 5.18 | 0.10 | 1.97% | 5.05 | 5.23 | 27227 | 1392.87 | 1.36% | 0.00 |
| 2025-07-15 | 5.27 | 5.08 | -0.21 | -3.97% | 5.06 | 5.27 | 33478 | 1719.17 | 1.67% | 0.00 |
| 2025-07-14 | 5.30 | 5.29 | -0.06 | -1.12% | 5.26 | 5.34 | 24503 | 1297.45 | 1.22% | 0.00 |
| 2025-07-11 | 5.33 | 5.35 | 0.05 | 0.94% | 5.27 | 5.36 | 23111 | 1230.39 | 1.15% | 0.00 |
| 2025-07-10 | 5.29 | 5.30 | 0.02 | 0.38% | 5.26 | 5.37 | 25323 | 1345.94 | 1.26% | 0.00 |
| 2025-07-09 | 5.39 | 5.28 | -0.09 | -1.68% | 5.25 | 5.40 | 30234 | 1610.77 | 1.51% | 0.00 |
| 2025-07-08 | 5.39 | 5.37 | 0.01 | 0.19% | 5.36 | 5.42 | 29722 | 1602.19 | 1.48% | 0.00 |
| 2025-07-07 | 5.48 | 5.36 | -0.18 | -3.25% | 5.35 | 5.49 | 29805 | 1611.54 | 1.49% | 0.00 |
| 2025-07-04 | 5.51 | 5.54 | 0.04 | 0.73% | 5.46 | 5.69 | 42714 | 2381.89 | 2.13% | 0.00 |
| 2025-07-03 | 5.54 | 5.50 | -0.06 | -1.08% | 5.49 | 5.60 | 27268 | 1510.04 | 1.36% | 0.00 |
| 2025-07-02 | 5.52 | 5.56 | 0.07 | 1.28% | 5.45 | 5.62 | 31474 | 1738.81 | 1.57% | 0.00 |
| 2025-07-01 | 5.48 | 5.49 | 0.02 | 0.37% | 5.42 | 5.54 | 21972 | 1202.18 | 1.10% | 0.00 |
| 2025-06-30 | 5.45 | 5.47 | -0.01 | -0.18% | 5.45 | 5.53 | 13317 | 730.31 | 0.66% | 0.00 |
| 2025-06-27 | 5.43 | 5.48 | 0.05 | 0.92% | 5.43 | 5.53 | 14539 | 796.11 | 0.73% | 0.00 |
| 2025-06-26 | 5.46 | 5.43 | -0.03 | -0.55% | 5.41 | 5.60 | 20411 | 1121.43 | 1.02% | 0.00 |
| 2025-06-25 | 5.43 | 5.46 | 0.04 | 0.74% | 5.38 | 5.49 | 21476 | 1166.71 | 1.07% | 0.00 |
| 2025-06-24 | 5.36 | 5.42 | 0.07 | 1.31% | 5.32 | 5.49 | 17971 | 975.72 | 0.90% | 0.00 |
| 2025-06-23 | 5.17 | 5.35 | 0.17 | 3.28% | 5.11 | 5.36 | 24115 | 1273.68 | 1.20% | 0.00 |
| 2025-06-20 | 5.28 | 5.18 | -0.12 | -2.26% | 5.15 | 5.38 | 24162 | 1268.91 | 1.21% | 0.00 |
| 2025-06-19 | 5.56 | 5.30 | -0.26 | -4.68% | 5.26 | 5.67 | 43086 | 2326.84 | 2.15% | 0.00 |
| 2025-06-18 | 5.67 | 5.56 | -0.15 | -2.63% | 5.56 | 5.67 | 20968 | 1171.70 | 1.05% | 0.00 |
| 2025-06-17 | 5.68 | 5.71 | 0.01 | 0.18% | 5.61 | 5.72 | 18124 | 1026.60 | 0.90% | 0.00 |
| 2025-06-16 | 5.56 | 5.70 | 0.14 | 2.52% | 5.56 | 5.71 | 22145 | 1253.03 | 1.11% | 0.00 |
| 2025-06-13 | 5.58 | 5.56 | -0.02 | -0.36% | 5.43 | 5.70 | 37950 | 2107.85 | 1.89% | 0.00 |
| 2025-06-12 | 5.47 | 5.58 | 0.10 | 1.82% | 5.46 | 5.74 | 50650 | 2841.39 | 2.53% | 0.00 |
| 2025-06-11 | 5.38 | 5.48 | 0.09 | 1.67% | 5.38 | 5.48 | 17664 | 962.16 | 0.88% | 0.00 |
| 2025-06-10 | 5.50 | 5.39 | -0.11 | -2.00% | 5.32 | 5.55 | 38601 | 2096.74 | 1.93% | 0.00 |
| 2025-06-09 | 5.41 | 5.50 | 0.06 | 1.10% | 5.34 | 5.51 | 56778 | 3069.06 | 2.83% | 0.00 |
| 2025-06-06 | 5.45 | 5.44 | 0.00 | 0.00% | 5.37 | 5.51 | 25146 | 1365.15 | 1.26% | 0.00 |
| 2025-06-05 | 5.42 | 5.44 | 0.03 | 0.55% | 5.39 | 5.54 | 29550 | 1614.31 | 1.47% | 0.00 |
| 2025-06-04 | 5.42 | 5.41 | 0.00 | 0.00% | 5.36 | 5.50 | 32068 | 1734.10 | 1.60% | 0.00 |
| 2025-06-03 | 5.49 | 5.41 | -0.04 | -0.73% | 5.40 | 5.49 | 15122 | 822.57 | 0.75% | 0.00 |
| 2025-05-30 | 5.43 | 5.45 | -0.01 | -0.18% | 5.43 | 5.57 | 32163 | 1763.96 | 1.61% | 0.00 |
| 2025-05-29 | 5.61 | 5.46 | -0.15 | -2.67% | 5.44 | 5.66 | 49891 | 2758.92 | 2.49% | 0.00 |
| 2025-05-28 | 5.28 | 5.61 | 0.39 | 7.47% | 5.25 | 5.68 | 82270 | 4480.48 | 4.11% | 0.00 |
| 2025-05-27 | 5.06 | 5.22 | 0.14 | 2.76% | 5.06 | 5.22 | 28663 | 1473.09 | 1.43% | 0.00 |
| 2025-05-26 | 5.06 | 5.08 | 0.02 | 0.40% | 5.01 | 5.10 | 18466 | 933.96 | 0.92% | 0.00 |
| 2025-05-23 | 5.15 | 5.06 | -0.14 | -2.69% | 5.02 | 5.16 | 35322 | 1801.54 | 1.76% | 0.00 |
| 2025-05-22 | 5.23 | 5.20 | -0.01 | -0.19% | 5.16 | 5.39 | 44416 | 2332.39 | 2.22% | 0.00 |
| 2025-05-21 | 5.18 | 5.21 | 0.01 | 0.19% | 5.15 | 5.24 | 26844 | 1392.37 | 1.34% | 0.00 |
| 2025-05-20 | 5.19 | 5.20 | 0.01 | 0.19% | 5.14 | 5.36 | 40058 | 2098.29 | 2.00% | 0.00 |
| 2025-05-19 | 5.02 | 5.19 | 0.22 | 4.43% | 5.02 | 5.20 | 46741 | 2393.79 | 2.33% | 0.00 |
| 2025-05-16 | 4.95 | 4.97 | 0.00 | 0.00% | 4.94 | 5.02 | 26080 | 1296.46 | 1.30% | 0.00 |
| 2025-05-15 | 5.00 | 4.97 | 0.02 | 0.40% | 4.95 | 5.12 | 67731 | 3401.35 | 3.38% | 0.00 |
| 2025-05-14 | 4.95 | 4.95 | -0.01 | -0.20% | 4.89 | 4.98 | 17751 | 877.13 | 0.89% | 0.00 |
| 2025-05-13 | 5.05 | 4.96 | -0.06 | -1.20% | 4.94 | 5.06 | 27590 | 1379.29 | 1.38% | 0.00 |
| 2025-05-12 | 5.10 | 5.02 | -0.06 | -1.18% | 4.99 | 5.11 | 31339 | 1577.78 | 1.56% | 0.00 |
| 2025-05-09 | 5.06 | 5.08 | 0.03 | 0.59% | 5.00 | 5.22 | 41607 | 2125.29 | 2.08% | 0.00 |
| 2025-05-08 | 4.92 | 5.05 | 0.14 | 2.85% | 4.88 | 5.05 | 23285 | 1161.89 | 1.16% | 0.00 |
| 2025-05-07 | 4.94 | 4.91 | 0.03 | 0.61% | 4.83 | 5.02 | 31907 | 1568.89 | 1.59% | 0.00 |
| 2025-05-06 | 4.77 | 4.88 | 0.16 | 3.39% | 4.74 | 4.97 | 29673 | 1452.58 | 1.48% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
