*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 |
|---|
| 2025-06-17 | 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 |
| 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 |
深证大盘股票行情在线 K线走势图
