天龙集团(300063)股票行情
天龙集团(300063)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 | 8.64 | 8.98 | 0.32 | 3.70% | 8.64 | 9.00 | 875951 | 77645.21 | 14.01% | 126.00 |
| 2025-07-31 | 8.50 | 8.66 | 0.10 | 1.17% | 8.50 | 8.84 | 624034 | 54292.32 | 9.98% | 60.00 |
| 2025-07-30 | 8.54 | 8.56 | -0.03 | -0.35% | 8.41 | 8.66 | 322666 | 27556.67 | 5.16% | 0.00 |
| 2025-07-29 | 8.51 | 8.59 | 0.05 | 0.59% | 8.42 | 8.60 | 280993 | 23964.41 | 4.49% | 22.00 |
| 2025-07-28 | 8.57 | 8.54 | -0.04 | -0.47% | 8.46 | 8.60 | 200285 | 17084.76 | 3.20% | 0.00 |
| 2025-07-25 | 8.40 | 8.58 | 0.14 | 1.66% | 8.39 | 8.64 | 376346 | 32178.15 | 6.02% | 0.00 |
| 2025-07-24 | 8.31 | 8.44 | 0.14 | 1.69% | 8.31 | 8.46 | 172999 | 14539.48 | 2.77% | 25.00 |
| 2025-07-23 | 8.37 | 8.30 | -0.11 | -1.31% | 8.30 | 8.44 | 188695 | 15784.09 | 3.02% | 0.00 |
| 2025-07-22 | 8.50 | 8.41 | -0.11 | -1.29% | 8.33 | 8.52 | 239853 | 20150.98 | 3.84% | 1.00 |
| 2025-07-21 | 8.47 | 8.52 | -0.01 | -0.12% | 8.46 | 8.56 | 177200 | 15083.56 | 2.83% | 10.00 |
| 2025-07-18 | 8.60 | 8.53 | -0.04 | -0.47% | 8.46 | 8.71 | 255636 | 21874.12 | 4.09% | 0.00 |
| 2025-07-17 | 8.49 | 8.57 | 0.03 | 0.35% | 8.43 | 8.64 | 252634 | 21609.01 | 4.04% | 3.00 |
| 2025-07-16 | 8.50 | 8.54 | 0.01 | 0.12% | 8.48 | 8.69 | 255670 | 21961.37 | 4.09% | 21.00 |
| 2025-07-15 | 8.47 | 8.53 | 0.06 | 0.71% | 8.39 | 8.53 | 250619 | 21255.46 | 4.01% | 2.00 |
| 2025-07-14 | 8.58 | 8.47 | -0.12 | -1.40% | 8.44 | 8.58 | 216371 | 18331.57 | 3.46% | 4.00 |
| 2025-07-11 | 8.65 | 8.59 | -0.19 | -2.16% | 8.55 | 8.68 | 415316 | 35711.25 | 6.64% | 31.00 |
| 2025-07-10 | 8.55 | 8.78 | 0.20 | 2.33% | 8.51 | 8.93 | 616129 | 53618.82 | 9.85% | 14.00 |
| 2025-07-09 | 8.53 | 8.58 | 0.02 | 0.23% | 8.51 | 8.68 | 380602 | 32759.07 | 6.09% | 0.00 |
| 2025-07-08 | 8.53 | 8.56 | -0.02 | -0.23% | 8.47 | 8.58 | 288724 | 24637.62 | 4.62% | 30.00 |
| 2025-07-07 | 8.29 | 8.58 | 0.30 | 3.62% | 8.20 | 8.65 | 467297 | 39736.79 | 7.47% | 37.00 |
| 2025-07-04 | 8.42 | 8.28 | -0.15 | -1.78% | 8.26 | 8.45 | 227303 | 18960.92 | 3.64% | 24.00 |
| 2025-07-03 | 8.41 | 8.43 | 0.04 | 0.48% | 8.35 | 8.45 | 164496 | 13826.45 | 2.63% | 2.00 |
| 2025-07-02 | 8.41 | 8.39 | -0.07 | -0.83% | 8.32 | 8.47 | 193117 | 16189.46 | 3.09% | 20.00 |
| 2025-07-01 | 8.55 | 8.46 | -0.14 | -1.63% | 8.38 | 8.59 | 276205 | 23395.86 | 4.42% | 9.00 |
| 2025-06-30 | 8.56 | 8.60 | 0.06 | 0.70% | 8.47 | 8.63 | 305137 | 26150.94 | 4.88% | 0.00 |
| 2025-06-27 | 8.67 | 8.54 | -0.21 | -2.40% | 8.51 | 8.73 | 622298 | 53415.59 | 9.95% | 38.00 |
| 2025-06-26 | 8.17 | 8.75 | 0.58 | 7.10% | 8.15 | 9.25 | 1161580 | 102032.72 | 18.58% | 5.00 |
| 2025-06-25 | 8.11 | 8.17 | 0.08 | 0.99% | 8.00 | 8.18 | 226868 | 18396.22 | 3.63% | 0.00 |
| 2025-06-24 | 7.93 | 8.09 | 0.17 | 2.15% | 7.93 | 8.14 | 188512 | 15220.40 | 3.02% | 0.00 |
| 2025-06-23 | 7.65 | 7.92 | 0.11 | 1.41% | 7.62 | 7.94 | 142856 | 11209.11 | 2.28% | 0.00 |
| 2025-06-20 | 7.98 | 7.81 | -0.14 | -1.76% | 7.78 | 8.05 | 218974 | 17253.17 | 3.50% | 0.00 |
| 2025-06-19 | 8.07 | 7.95 | -0.12 | -1.49% | 7.93 | 8.13 | 213822 | 17141.83 | 3.42% | 0.00 |
| 2025-06-18 | 8.19 | 8.07 | -0.12 | -1.47% | 8.02 | 8.20 | 191883 | 15500.13 | 3.07% | 0.00 |
| 2025-06-17 | 8.29 | 8.19 | -0.12 | -1.44% | 8.17 | 8.33 | 191480 | 15734.58 | 3.06% | 3.00 |
| 2025-06-16 | 8.09 | 8.31 | 0.13 | 1.59% | 8.08 | 8.37 | 246878 | 20479.23 | 3.95% | 28.00 |
| 2025-06-13 | 8.53 | 8.18 | -0.42 | -4.88% | 8.16 | 8.53 | 361811 | 30002.72 | 5.79% | 0.00 |
| 2025-06-12 | 8.41 | 8.60 | 0.12 | 1.42% | 8.41 | 8.73 | 441112 | 37868.79 | 7.06% | 0.00 |
| 2025-06-11 | 8.30 | 8.48 | 0.13 | 1.56% | 8.27 | 8.52 | 401925 | 33940.61 | 6.43% | 10.00 |
| 2025-06-10 | 8.36 | 8.35 | 0.00 | 0.00% | 8.13 | 8.42 | 336881 | 27956.13 | 5.39% | 35.00 |
| 2025-06-09 | 8.13 | 8.35 | 0.27 | 3.34% | 8.10 | 8.43 | 378421 | 31431.80 | 6.05% | 2.00 |
| 2025-06-06 | 8.17 | 8.08 | -0.08 | -0.98% | 8.06 | 8.20 | 160472 | 12982.88 | 2.57% | 2.00 |
| 2025-06-05 | 8.07 | 8.16 | 0.07 | 0.87% | 8.03 | 8.19 | 206276 | 16787.00 | 3.30% | 0.00 |
| 2025-06-04 | 8.12 | 8.09 | 0.03 | 0.37% | 8.05 | 8.16 | 125444 | 10167.54 | 2.01% | 0.00 |
| 2025-06-03 | 8.00 | 8.06 | 0.02 | 0.25% | 7.97 | 8.20 | 143646 | 11648.58 | 2.30% | 0.00 |
| 2025-05-30 | 8.27 | 8.04 | -0.23 | -2.78% | 8.02 | 8.27 | 198806 | 16120.36 | 3.18% | 4.00 |
| 2025-05-29 | 8.12 | 8.27 | 0.18 | 2.22% | 8.08 | 8.32 | 194669 | 16032.56 | 3.11% | 0.00 |
| 2025-05-28 | 8.24 | 8.09 | -0.14 | -1.70% | 8.07 | 8.26 | 155813 | 12658.64 | 2.49% | 0.00 |
| 2025-05-27 | 8.29 | 8.23 | -0.06 | -0.72% | 8.16 | 8.30 | 133114 | 10938.92 | 2.13% | 0.00 |
| 2025-05-26 | 8.15 | 8.29 | 0.17 | 2.09% | 8.14 | 8.31 | 161342 | 13316.39 | 2.58% | 0.00 |
| 2025-05-23 | 8.33 | 8.12 | -0.21 | -2.52% | 8.12 | 8.40 | 196097 | 16174.91 | 3.14% | 0.00 |
| 2025-05-22 | 8.51 | 8.33 | -0.15 | -1.77% | 8.26 | 8.56 | 240469 | 20204.98 | 3.85% | 0.00 |
| 2025-05-21 | 8.66 | 8.48 | -0.24 | -2.75% | 8.47 | 8.68 | 249010 | 21263.76 | 3.98% | 5.00 |
| 2025-05-20 | 8.51 | 8.72 | 0.20 | 2.35% | 8.45 | 8.75 | 350690 | 30421.76 | 5.61% | 5.00 |
| 2025-05-19 | 8.48 | 8.52 | 0.01 | 0.12% | 8.30 | 8.54 | 206077 | 17401.69 | 3.30% | 17.00 |
| 2025-05-16 | 8.50 | 8.51 | -0.08 | -0.93% | 8.37 | 8.63 | 203546 | 17374.02 | 3.26% | 0.00 |
| 2025-05-15 | 8.64 | 8.59 | -0.09 | -1.04% | 8.48 | 8.76 | 343018 | 29558.91 | 5.49% | 0.00 |
| 2025-05-14 | 8.64 | 8.68 | -0.06 | -0.69% | 8.55 | 8.82 | 370908 | 32108.39 | 5.93% | 0.00 |
| 2025-05-13 | 8.67 | 8.74 | 0.14 | 1.63% | 8.66 | 9.20 | 591225 | 52578.56 | 9.46% | 10.00 |
| 2025-05-12 | 8.67 | 8.60 | 0.10 | 1.18% | 8.52 | 8.70 | 280680 | 24123.32 | 4.49% | 64.00 |
| 2025-05-09 | 8.69 | 8.50 | -0.30 | -3.41% | 8.43 | 8.76 | 398031 | 33953.81 | 6.37% | 38.00 |
| 2025-05-08 | 8.45 | 8.80 | 0.36 | 4.27% | 8.39 | 9.08 | 657939 | 57556.98 | 10.52% | 28.00 |
| 2025-05-07 | 8.64 | 8.44 | -0.05 | -0.59% | 8.32 | 8.72 | 311312 | 26409.24 | 4.98% | 19.00 |
| 2025-05-06 | 8.28 | 8.49 | 0.28 | 3.41% | 8.22 | 8.49 | 318618 | 26728.48 | 5.10% | 10.00 |
| 2025-04-30 | 8.08 | 8.21 | 0.19 | 2.37% | 8.07 | 8.29 | 253923 | 20826.19 | 4.06% | 0.00 |
| 2025-04-29 | 7.96 | 8.02 | 0.07 | 0.88% | 7.88 | 8.18 | 203066 | 16380.64 | 3.25% | 53.00 |
| 2025-04-28 | 8.04 | 7.95 | -0.12 | -1.49% | 7.93 | 8.14 | 175626 | 14063.74 | 2.81% | 6.00 |
| 2025-04-25 | 7.98 | 8.07 | 0.07 | 0.88% | 7.98 | 8.14 | 175230 | 14173.86 | 2.80% | 39.00 |
| 2025-04-24 | 8.25 | 8.00 | -0.22 | -2.68% | 7.96 | 8.25 | 237760 | 19152.08 | 3.80% | 12.00 |
| 2025-04-23 | 8.25 | 8.22 | 0.06 | 0.74% | 8.17 | 8.30 | 182769 | 15036.05 | 2.92% | 10.00 |
| 2025-04-22 | 8.25 | 8.16 | -0.11 | -1.33% | 8.13 | 8.31 | 176901 | 14488.71 | 2.83% | 6.00 |
| 2025-04-21 | 8.01 | 8.27 | 0.24 | 2.99% | 7.96 | 8.28 | 228917 | 18739.70 | 3.66% | 0.00 |
| 2025-04-18 | 8.05 | 8.03 | -0.01 | -0.12% | 7.93 | 8.11 | 171002 | 13717.31 | 2.73% | 0.00 |
| 2025-04-17 | 8.01 | 8.04 | -0.05 | -0.62% | 7.98 | 8.19 | 177114 | 14348.80 | 2.83% | 0.00 |
| 2025-04-16 | 8.30 | 8.09 | -0.20 | -2.41% | 8.00 | 8.34 | 250167 | 20398.17 | 4.00% | 0.00 |
| 2025-04-15 | 8.25 | 8.29 | 0.04 | 0.48% | 8.15 | 8.44 | 281110 | 23315.59 | 4.50% | 19.00 |
| 2025-04-14 | 8.20 | 8.25 | 0.22 | 2.74% | 8.17 | 8.33 | 304310 | 25089.25 | 4.87% | 45.00 |
| 2025-04-11 | 7.95 | 8.03 | -0.01 | -0.12% | 7.95 | 8.15 | 284615 | 22953.59 | 4.55% | 1.00 |
| 2025-04-10 | 8.00 | 8.04 | 0.25 | 3.21% | 8.00 | 8.34 | 472666 | 38602.04 | 7.56% | 13.00 |
| 2025-04-09 | 7.40 | 7.79 | 0.22 | 2.91% | 6.51 | 7.90 | 526991 | 38672.08 | 8.43% | 0.00 |
| 2025-04-08 | 7.30 | 7.57 | 0.15 | 2.02% | 7.18 | 7.79 | 428473 | 32307.93 | 6.85% | 25.00 |
深证大盘股票行情在线 K线走势图
