太龙股份(300650)股票行情
太龙股份(300650)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 | 13.97 | 14.99 | 1.04 | 7.46% | 13.95 | 16.11 | 357424 | 54721.87 | 23.40% | 6.00 |
| 2025-07-31 | 14.05 | 13.95 | -0.06 | -0.43% | 13.91 | 14.19 | 60871 | 8547.56 | 3.98% | 0.00 |
| 2025-07-30 | 14.19 | 14.01 | -0.19 | -1.34% | 13.84 | 14.25 | 85167 | 11946.22 | 5.57% | 1.00 |
| 2025-07-29 | 14.48 | 14.20 | -0.28 | -1.93% | 14.14 | 14.56 | 87170 | 12437.78 | 5.71% | 0.00 |
| 2025-07-28 | 14.48 | 14.48 | 0.08 | 0.56% | 14.33 | 14.59 | 73652 | 10656.45 | 4.82% | 0.00 |
| 2025-07-25 | 14.43 | 14.40 | -0.03 | -0.21% | 14.20 | 14.43 | 64217 | 9183.00 | 4.20% | 7.00 |
| 2025-07-24 | 14.18 | 14.43 | 0.33 | 2.34% | 14.15 | 14.45 | 71724 | 10280.18 | 4.69% | 0.00 |
| 2025-07-23 | 14.44 | 14.10 | -0.36 | -2.49% | 14.09 | 14.44 | 90427 | 12845.90 | 5.92% | 0.00 |
| 2025-07-22 | 14.61 | 14.46 | -0.18 | -1.23% | 14.33 | 14.66 | 78376 | 11353.17 | 5.13% | 0.00 |
| 2025-07-21 | 14.41 | 14.64 | 0.11 | 0.76% | 14.35 | 14.65 | 97055 | 14119.46 | 6.35% | 0.00 |
| 2025-07-18 | 14.41 | 14.53 | 0.03 | 0.21% | 14.30 | 14.57 | 112274 | 16172.84 | 7.35% | 100.00 |
| 2025-07-17 | 15.00 | 14.50 | -0.53 | -3.53% | 14.20 | 15.03 | 184337 | 26905.39 | 12.07% | 0.00 |
| 2025-07-16 | 14.70 | 15.03 | 0.33 | 2.24% | 14.56 | 15.15 | 143228 | 21445.89 | 9.38% | 0.00 |
| 2025-07-15 | 14.59 | 14.70 | 0.11 | 0.75% | 14.45 | 14.87 | 124139 | 18209.65 | 8.13% | 0.00 |
| 2025-07-14 | 14.69 | 14.59 | -0.13 | -0.88% | 14.48 | 14.78 | 113734 | 16567.82 | 7.44% | 0.00 |
| 2025-07-11 | 15.03 | 14.72 | -0.33 | -2.19% | 14.58 | 15.16 | 121764 | 17923.89 | 7.97% | 41.00 |
| 2025-07-10 | 15.14 | 15.05 | -0.10 | -0.66% | 14.88 | 15.21 | 83168 | 12500.87 | 5.44% | 0.00 |
| 2025-07-09 | 15.33 | 15.15 | -0.12 | -0.79% | 15.09 | 15.46 | 102482 | 15635.14 | 6.71% | 0.00 |
| 2025-07-08 | 15.27 | 15.27 | 0.16 | 1.06% | 15.11 | 15.59 | 149409 | 22922.55 | 9.78% | 7.00 |
| 2025-07-07 | 15.38 | 15.11 | -0.33 | -2.14% | 15.00 | 15.38 | 114017 | 17254.43 | 7.46% | 0.00 |
| 2025-07-04 | 15.82 | 15.44 | -0.40 | -2.53% | 15.31 | 16.04 | 121130 | 18795.98 | 7.93% | 0.00 |
| 2025-07-03 | 15.65 | 15.84 | 0.11 | 0.70% | 15.40 | 15.94 | 157026 | 24599.06 | 10.28% | 5.00 |
| 2025-07-02 | 16.01 | 15.73 | -1.08 | -6.42% | 15.61 | 16.48 | 257679 | 41232.37 | 16.87% | 0.00 |
| 2025-07-01 | 16.71 | 16.81 | 0.11 | 0.66% | 16.51 | 17.94 | 357360 | 61049.24 | 23.39% | 0.00 |
| 2025-06-30 | 17.80 | 16.70 | -0.33 | -1.94% | 16.41 | 18.22 | 422152 | 71676.46 | 27.63% | 0.00 |
| 2025-06-27 | 14.49 | 17.03 | 2.84 | 20.01% | 14.30 | 17.03 | 385574 | 61937.97 | 25.24% | 0.00 |
| 2025-06-26 | 14.07 | 14.19 | 0.08 | 0.57% | 13.91 | 14.57 | 89881 | 12797.61 | 5.88% | 0.00 |
| 2025-06-25 | 14.05 | 14.11 | 0.07 | 0.50% | 13.85 | 14.18 | 58208 | 8165.63 | 3.81% | 128.00 |
| 2025-06-24 | 13.98 | 14.04 | 0.11 | 0.79% | 13.79 | 14.06 | 66941 | 9325.81 | 4.38% | 5.00 |
| 2025-06-23 | 13.13 | 13.93 | 0.71 | 5.37% | 13.07 | 13.96 | 116496 | 15995.26 | 7.63% | 0.00 |
| 2025-06-20 | 13.46 | 13.22 | -0.26 | -1.93% | 13.07 | 13.68 | 58816 | 7804.29 | 3.85% | 0.00 |
| 2025-06-19 | 14.27 | 13.51 | -0.84 | -5.85% | 13.42 | 14.30 | 96834 | 13374.86 | 6.34% | 0.00 |
| 2025-06-18 | 14.26 | 14.35 | 0.09 | 0.63% | 14.03 | 14.55 | 129110 | 18474.34 | 8.45% | 0.00 |
| 2025-06-17 | 13.65 | 14.26 | 0.69 | 5.08% | 13.51 | 14.48 | 191403 | 27024.69 | 12.53% | 0.00 |
| 2025-06-16 | 13.15 | 13.57 | 0.33 | 2.49% | 13.15 | 13.62 | 99974 | 13364.26 | 6.54% | 0.00 |
| 2025-06-13 | 13.35 | 13.24 | -0.11 | -0.82% | 13.17 | 13.58 | 89370 | 11927.49 | 5.85% | 0.00 |
| 2025-06-12 | 13.25 | 13.35 | 0.10 | 0.75% | 13.12 | 13.38 | 66296 | 8791.21 | 4.34% | 0.00 |
| 2025-06-11 | 13.23 | 13.25 | 0.14 | 1.07% | 13.06 | 13.31 | 60413 | 7987.15 | 3.95% | 0.00 |
| 2025-06-10 | 13.58 | 13.11 | -0.50 | -3.67% | 12.95 | 13.61 | 139169 | 18351.07 | 9.11% | 0.00 |
| 2025-06-09 | 13.89 | 13.61 | -0.28 | -2.02% | 13.55 | 13.92 | 110392 | 15088.19 | 7.23% | 0.00 |
| 2025-06-06 | 13.67 | 13.89 | 0.22 | 1.61% | 13.53 | 14.08 | 111920 | 15497.15 | 7.33% | 0.00 |
| 2025-06-05 | 13.62 | 13.67 | 0.05 | 0.37% | 13.50 | 13.91 | 89086 | 12211.81 | 5.83% | 0.00 |
| 2025-06-04 | 13.70 | 13.62 | -0.11 | -0.80% | 13.47 | 13.97 | 120401 | 16453.04 | 7.88% | 0.00 |
| 2025-06-03 | 14.06 | 13.73 | -0.34 | -2.42% | 13.44 | 14.18 | 131211 | 18073.96 | 8.59% | 0.00 |
| 2025-05-30 | 14.37 | 14.07 | -0.41 | -2.83% | 13.86 | 14.57 | 92480 | 13090.11 | 6.05% | 0.00 |
| 2025-05-29 | 14.83 | 14.48 | -0.53 | -3.53% | 13.90 | 14.94 | 197629 | 28161.33 | 12.94% | 0.00 |
| 2025-05-28 | 16.25 | 15.01 | -1.30 | -7.97% | 14.91 | 16.38 | 158593 | 24661.98 | 10.38% | 1.00 |
| 2025-05-27 | 16.70 | 16.31 | -0.33 | -1.98% | 16.20 | 16.73 | 57034 | 9386.94 | 3.73% | 0.00 |
| 2025-05-26 | 16.38 | 16.64 | 0.20 | 1.22% | 16.31 | 17.20 | 83875 | 14061.00 | 5.49% | 0.00 |
| 2025-05-23 | 16.95 | 16.44 | -0.34 | -2.03% | 16.35 | 17.07 | 102588 | 17181.67 | 6.72% | 0.00 |
| 2025-05-22 | 16.23 | 16.78 | 0.55 | 3.39% | 15.81 | 16.82 | 117238 | 19238.68 | 7.67% | 1.00 |
| 2025-05-21 | 16.44 | 16.23 | -0.22 | -1.34% | 16.01 | 16.54 | 79061 | 12843.55 | 5.18% | 0.00 |
| 2025-05-20 | 16.45 | 16.45 | -0.16 | -0.96% | 16.31 | 16.85 | 73942 | 12213.89 | 4.84% | 0.00 |
| 2025-05-19 | 16.22 | 16.61 | 0.38 | 2.34% | 16.09 | 16.76 | 89898 | 14829.59 | 5.88% | 6.00 |
| 2025-05-16 | 15.92 | 16.23 | 0.24 | 1.50% | 15.56 | 16.46 | 95354 | 15423.78 | 6.24% | 0.00 |
| 2025-05-15 | 15.97 | 15.99 | -0.07 | -0.44% | 15.69 | 16.07 | 68826 | 10947.28 | 4.51% | 5.00 |
| 2025-05-14 | 15.54 | 16.06 | 0.54 | 3.48% | 15.10 | 16.20 | 122073 | 19223.38 | 7.99% | 0.00 |
| 2025-05-13 | 15.59 | 15.52 | 0.11 | 0.71% | 15.39 | 15.90 | 63486 | 9915.71 | 4.16% | 0.00 |
| 2025-05-12 | 15.44 | 15.41 | 0.03 | 0.20% | 15.33 | 15.62 | 67363 | 10393.78 | 4.41% | 0.00 |
| 2025-05-09 | 16.00 | 15.38 | -0.72 | -4.47% | 15.38 | 16.03 | 98270 | 15329.02 | 6.43% | 0.00 |
| 2025-05-08 | 15.91 | 16.10 | 0.13 | 0.81% | 15.60 | 16.10 | 107372 | 17041.30 | 7.03% | 0.00 |
| 2025-05-07 | 15.67 | 15.97 | 0.72 | 4.72% | 15.50 | 16.90 | 178207 | 28578.18 | 11.67% | 1.00 |
| 2025-05-06 | 15.20 | 15.25 | 0.10 | 0.66% | 14.95 | 15.27 | 100857 | 15234.14 | 6.60% | 0.00 |
| 2025-04-30 | 14.73 | 15.15 | 0.39 | 2.64% | 14.70 | 15.33 | 134859 | 20302.65 | 8.83% | 0.00 |
| 2025-04-29 | 14.28 | 14.76 | 0.19 | 1.30% | 14.28 | 14.83 | 116127 | 17058.40 | 7.60% | 5.00 |
| 2025-04-28 | 13.73 | 14.57 | 0.66 | 4.74% | 13.57 | 14.78 | 156513 | 22659.81 | 10.25% | 0.00 |
| 2025-04-25 | 14.15 | 13.91 | -0.32 | -2.25% | 13.80 | 14.23 | 60906 | 8514.61 | 3.99% | 0.00 |
| 2025-04-24 | 14.18 | 14.23 | 0.06 | 0.42% | 13.88 | 14.31 | 88488 | 12469.32 | 5.63% | 0.00 |
| 2025-04-23 | 13.88 | 14.17 | 0.34 | 2.46% | 13.85 | 14.23 | 90344 | 12711.19 | 5.75% | 22.00 |
| 2025-04-22 | 13.90 | 13.83 | -0.12 | -0.86% | 13.81 | 14.18 | 56122 | 7815.96 | 3.57% | 0.00 |
| 2025-04-21 | 13.93 | 13.95 | 0.15 | 1.09% | 13.82 | 14.12 | 75117 | 10495.78 | 4.78% | 0.00 |
| 2025-04-18 | 13.96 | 13.80 | -0.14 | -1.00% | 13.78 | 14.25 | 91722 | 12806.05 | 5.84% | 0.00 |
| 2025-04-17 | 13.35 | 13.94 | 0.52 | 3.87% | 13.30 | 14.40 | 175820 | 24628.10 | 11.19% | 6.00 |
| 2025-04-16 | 13.53 | 13.42 | -0.17 | -1.25% | 12.98 | 13.61 | 91253 | 12169.00 | 5.81% | 0.00 |
| 2025-04-15 | 13.80 | 13.59 | -0.27 | -1.95% | 13.38 | 13.84 | 101525 | 13765.65 | 6.46% | 0.00 |
| 2025-04-14 | 14.13 | 13.86 | -0.22 | -1.56% | 13.53 | 14.18 | 187893 | 25805.88 | 11.96% | 28.00 |
| 2025-04-11 | 13.14 | 14.08 | 0.88 | 6.67% | 13.01 | 15.14 | 236578 | 33383.50 | 15.05% | 0.00 |
| 2025-04-10 | 12.55 | 13.20 | 0.79 | 6.37% | 12.55 | 13.54 | 134011 | 17696.69 | 8.53% | 0.00 |
| 2025-04-09 | 11.69 | 12.41 | 0.45 | 3.76% | 10.91 | 12.56 | 105431 | 12424.50 | 6.71% | 0.00 |
| 2025-04-08 | 11.07 | 11.96 | 0.89 | 8.04% | 11.07 | 12.14 | 139608 | 16254.41 | 8.88% | 0.00 |
深证大盘股票行情在线 K线走势图
