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 |
|---|
| 2025-09-15 | 9.59 | 9.52 | -0.08 | -0.83% | 9.44 | 9.71 | 512223 | 48807.73 | 8.18% | 0.00 |
| 2025-09-12 | 9.58 | 9.60 | 0.18 | 1.91% | 9.58 | 10.08 | 1064425 | 104242.87 | 16.99% | 10.00 |
| 2025-09-11 | 9.25 | 9.42 | 0.11 | 1.18% | 9.07 | 9.44 | 444272 | 41265.99 | 7.09% | 17.00 |
| 2025-09-10 | 9.23 | 9.31 | 0.09 | 0.98% | 9.16 | 9.49 | 378046 | 35250.52 | 6.03% | 27.00 |
| 2025-09-09 | 9.44 | 9.22 | -0.32 | -3.35% | 9.14 | 9.48 | 487324 | 45292.45 | 7.78% | 1.00 |
| 2025-09-08 | 9.02 | 9.54 | 0.49 | 5.41% | 9.02 | 9.70 | 868194 | 82150.59 | 13.86% | 20.00 |
| 2025-09-05 | 8.78 | 9.05 | 0.19 | 2.14% | 8.64 | 9.05 | 340562 | 30249.18 | 5.44% | 5.00 |
| 2025-09-04 | 8.81 | 8.86 | 0.05 | 0.57% | 8.61 | 8.96 | 324270 | 28643.58 | 5.18% | 16.00 |
| 2025-09-03 | 9.13 | 8.81 | -0.34 | -3.72% | 8.78 | 9.26 | 338322 | 30507.66 | 5.40% | 8.00 |
| 2025-09-02 | 9.48 | 9.15 | -0.43 | -4.49% | 9.06 | 9.49 | 513973 | 47350.03 | 8.20% | 0.00 |
| 2025-09-01 | 9.45 | 9.58 | 0.11 | 1.16% | 9.30 | 9.63 | 735826 | 69492.99 | 11.74% | 36.00 |
| 2025-08-29 | 9.81 | 9.47 | 0.18 | 1.94% | 9.40 | 10.17 | 1219271 | 118861.33 | 19.46% | 2.00 |
| 2025-08-28 | 9.18 | 9.29 | 0.01 | 0.11% | 8.91 | 9.40 | 643672 | 59095.84 | 10.29% | 0.00 |
| 2025-08-27 | 9.66 | 9.28 | -0.45 | -4.62% | 9.27 | 9.97 | 781729 | 75309.01 | 12.50% | 22.00 |
| 2025-08-26 | 9.41 | 9.73 | 0.24 | 2.53% | 9.37 | 9.99 | 1026286 | 100589.99 | 16.41% | 7.00 |
| 2025-08-25 | 9.43 | 9.49 | 0.06 | 0.64% | 9.33 | 9.64 | 611916 | 58158.46 | 9.79% | 30.00 |
| 2025-08-22 | 9.23 | 9.43 | 0.16 | 1.73% | 9.23 | 9.65 | 529250 | 49936.64 | 8.46% | 22.00 |
| 2025-08-21 | 9.48 | 9.27 | -0.32 | -3.34% | 9.22 | 9.53 | 684394 | 64081.41 | 10.95% | 1.00 |
| 2025-08-20 | 9.30 | 9.59 | 0.16 | 1.70% | 9.30 | 9.88 | 972906 | 93841.37 | 15.56% | 4.00 |
| 2025-08-19 | 9.42 | 9.43 | -0.05 | -0.53% | 9.20 | 9.58 | 661032 | 62188.43 | 10.57% | 10.00 |
| 2025-08-18 | 9.19 | 9.48 | 0.26 | 2.82% | 9.19 | 9.59 | 854060 | 80781.39 | 13.66% | 153.00 |
| 2025-08-15 | 8.96 | 9.22 | 0.18 | 1.99% | 8.90 | 9.25 | 858914 | 78339.65 | 13.74% | 55.00 |
| 2025-08-14 | 9.24 | 9.04 | -0.30 | -3.21% | 8.81 | 9.32 | 1270835 | 114959.88 | 20.33% | 26.00 |
| 2025-08-13 | 8.97 | 9.34 | 0.82 | 9.62% | 8.97 | 9.85 | 1822322 | 172886.12 | 29.15% | 82.00 |
| 2025-08-12 | 8.58 | 8.52 | -0.08 | -0.93% | 8.47 | 8.60 | 189820 | 16176.48 | 3.04% | 0.00 |
| 2025-08-11 | 8.50 | 8.60 | 0.11 | 1.30% | 8.49 | 8.61 | 187210 | 16062.51 | 2.99% | 0.00 |
| 2025-08-08 | 8.64 | 8.49 | -0.15 | -1.74% | 8.48 | 8.67 | 279291 | 23849.19 | 4.47% | 0.00 |
| 2025-08-07 | 8.79 | 8.64 | -0.13 | -1.48% | 8.62 | 8.80 | 325054 | 28265.58 | 5.20% | 90.00 |
| 2025-08-06 | 8.75 | 8.77 | -0.03 | -0.34% | 8.68 | 8.80 | 318118 | 27800.49 | 5.09% | 0.00 |
| 2025-08-05 | 8.79 | 8.80 | -0.04 | -0.45% | 8.66 | 8.85 | 384431 | 33610.67 | 6.15% | 30.00 |
| 2025-08-04 | 9.15 | 8.84 | -0.14 | -1.56% | 8.77 | 9.20 | 567066 | 50185.57 | 9.07% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
