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 |
|---|
| 2025-12-15 | 17.17 | 16.95 | -0.35 | -2.02% | 16.93 | 17.30 | 77799 | 13271.04 | 4.57% | 0.00 |
| 2025-12-12 | 17.59 | 17.30 | -0.30 | -1.70% | 17.22 | 17.78 | 82214 | 14381.87 | 4.83% | 0.00 |
| 2025-12-11 | 18.46 | 17.60 | -0.81 | -4.40% | 17.55 | 18.57 | 111772 | 19844.47 | 6.56% | 0.00 |
| 2025-12-10 | 18.71 | 18.41 | -0.25 | -1.34% | 18.22 | 18.95 | 109899 | 20312.39 | 6.45% | 37.00 |
| 2025-12-09 | 18.98 | 18.66 | -0.49 | -2.56% | 18.56 | 19.06 | 140188 | 26311.26 | 8.23% | 10.00 |
| 2025-12-08 | 18.25 | 19.15 | 0.87 | 4.76% | 18.15 | 19.61 | 251502 | 47759.73 | 14.76% | 0.00 |
| 2025-12-05 | 18.02 | 18.28 | 0.03 | 0.16% | 17.46 | 18.55 | 160591 | 28850.26 | 9.43% | 14.00 |
| 2025-12-04 | 18.00 | 18.25 | 0.64 | 3.63% | 17.91 | 19.25 | 236859 | 43788.54 | 13.90% | 1.00 |
| 2025-12-03 | 18.25 | 17.61 | -0.78 | -4.24% | 17.46 | 18.35 | 91514 | 16271.35 | 5.37% | 0.00 |
| 2025-12-02 | 18.25 | 18.39 | 0.03 | 0.16% | 18.13 | 18.49 | 63591 | 11646.05 | 3.73% | 27.00 |
| 2025-12-01 | 18.63 | 18.36 | -0.04 | -0.22% | 18.28 | 18.77 | 99057 | 18256.26 | 5.82% | 0.00 |
| 2025-11-28 | 17.63 | 18.40 | 0.64 | 3.60% | 17.44 | 18.45 | 127981 | 23138.58 | 7.51% | 0.00 |
| 2025-11-27 | 16.91 | 17.76 | 0.82 | 4.84% | 16.91 | 18.23 | 143512 | 25580.92 | 8.42% | 0.00 |
| 2025-11-26 | 16.83 | 16.94 | 0.00 | 0.00% | 16.70 | 17.36 | 91088 | 15520.69 | 5.35% | 0.00 |
| 2025-11-25 | 16.90 | 16.94 | 0.20 | 1.19% | 16.78 | 17.36 | 82027 | 14039.72 | 4.82% | 0.00 |
| 2025-11-24 | 16.69 | 16.74 | 0.33 | 2.01% | 16.48 | 16.96 | 92733 | 15512.76 | 5.44% | 0.00 |
| 2025-11-21 | 17.41 | 16.41 | -1.40 | -7.86% | 16.36 | 17.76 | 166726 | 28022.38 | 9.79% | 0.00 |
| 2025-11-20 | 18.50 | 17.81 | -0.26 | -1.44% | 17.78 | 19.05 | 143986 | 26313.38 | 8.45% | 61.00 |
| 2025-11-19 | 19.47 | 18.07 | -1.66 | -8.41% | 17.47 | 19.95 | 300167 | 55339.18 | 17.62% | 0.00 |
| 2025-11-18 | 19.90 | 19.73 | -0.49 | -2.42% | 19.53 | 20.15 | 171486 | 33926.68 | 10.07% | 5.00 |
| 2025-11-17 | 19.60 | 20.22 | 0.77 | 3.96% | 19.47 | 20.36 | 322119 | 64643.44 | 18.91% | 9.00 |
| 2025-11-14 | 18.87 | 19.45 | 0.17 | 0.88% | 18.38 | 19.69 | 217992 | 41610.89 | 12.80% | 0.00 |
| 2025-11-13 | 19.01 | 19.28 | 0.11 | 0.57% | 18.81 | 20.18 | 231729 | 45486.82 | 13.60% | 9.00 |
| 2025-11-12 | 19.50 | 19.17 | -0.51 | -2.59% | 19.10 | 20.29 | 224853 | 44034.44 | 13.20% | 0.00 |
| 2025-11-11 | 19.34 | 19.68 | 0.34 | 1.76% | 19.10 | 20.06 | 260258 | 51210.27 | 15.28% | 0.00 |
| 2025-11-10 | 19.12 | 19.34 | 0.52 | 2.76% | 18.71 | 19.58 | 179532 | 34529.44 | 10.54% | 5.00 |
| 2025-11-07 | 18.90 | 18.84 | -0.17 | -0.89% | 18.73 | 19.30 | 91150 | 17313.14 | 5.35% | 6.00 |
| 2025-11-06 | 19.02 | 19.01 | 0.02 | 0.11% | 18.65 | 19.40 | 109060 | 20681.93 | 6.40% | 0.00 |
| 2025-11-05 | 19.11 | 18.99 | -0.31 | -1.61% | 18.74 | 19.32 | 100688 | 19179.78 | 5.91% | 0.00 |
| 2025-11-04 | 20.00 | 19.30 | -0.52 | -2.62% | 19.07 | 20.00 | 121710 | 23508.87 | 7.14% | 0.00 |
| 2025-11-03 | 19.01 | 19.82 | 0.79 | 4.15% | 18.70 | 20.10 | 154441 | 30132.81 | 9.07% | 0.00 |
| 2025-10-31 | 19.01 | 19.03 | 0.03 | 0.16% | 18.70 | 19.25 | 118056 | 22430.00 | 6.93% | 7.00 |
| 2025-10-30 | 19.82 | 19.00 | -0.92 | -4.62% | 18.92 | 19.84 | 200658 | 38574.93 | 11.78% | 0.00 |
| 2025-10-29 | 19.69 | 19.92 | 0.01 | 0.05% | 19.55 | 20.22 | 190897 | 37918.88 | 11.21% | 25.00 |
| 2025-10-28 | 19.56 | 19.91 | 0.45 | 2.31% | 19.49 | 20.10 | 239089 | 47358.91 | 14.04% | 5.00 |
| 2025-10-27 | 19.38 | 19.46 | 0.21 | 1.09% | 18.71 | 19.60 | 208309 | 39956.77 | 12.23% | 0.00 |
| 2025-10-24 | 18.68 | 19.25 | 0.47 | 2.50% | 18.60 | 19.50 | 231910 | 44111.52 | 13.61% | 0.00 |
| 2025-10-23 | 18.05 | 18.78 | 0.47 | 2.57% | 18.01 | 19.32 | 255036 | 47871.85 | 14.97% | 0.00 |
| 2025-10-22 | 17.06 | 18.31 | 1.09 | 6.33% | 16.89 | 18.88 | 299609 | 54635.14 | 17.59% | 0.00 |
| 2025-10-21 | 16.72 | 17.22 | 0.53 | 3.18% | 16.57 | 17.65 | 160416 | 27722.74 | 9.42% | 0.00 |
| 2025-10-20 | 17.10 | 16.69 | -0.10 | -0.60% | 16.50 | 17.23 | 128072 | 21613.56 | 7.52% | 0.00 |
| 2025-10-17 | 17.30 | 16.79 | -0.63 | -3.62% | 16.69 | 17.81 | 150042 | 25604.40 | 8.81% | 6.00 |
| 2025-10-16 | 17.00 | 17.42 | 0.37 | 2.17% | 16.72 | 18.50 | 246023 | 43096.47 | 14.44% | 0.00 |
| 2025-10-15 | 16.99 | 17.05 | 0.07 | 0.41% | 16.50 | 17.49 | 163740 | 27786.59 | 9.61% | 0.00 |
| 2025-10-14 | 18.18 | 16.98 | -0.84 | -4.71% | 16.86 | 18.77 | 199589 | 35411.37 | 11.72% | 0.00 |
| 2025-10-13 | 17.80 | 17.82 | -0.73 | -3.94% | 17.50 | 18.26 | 214293 | 38179.38 | 12.58% | 0.00 |
| 2025-10-10 | 20.03 | 18.55 | -1.80 | -8.85% | 18.32 | 20.14 | 273165 | 51870.92 | 16.04% | 0.00 |
| 2025-10-09 | 21.98 | 20.35 | -1.39 | -6.39% | 20.12 | 22.08 | 308739 | 64738.84 | 18.12% | 8.00 |
| 2025-09-30 | 21.92 | 21.74 | 0.21 | 0.98% | 21.55 | 22.50 | 220687 | 48530.95 | 12.96% | 0.00 |
| 2025-09-29 | 20.54 | 21.53 | 0.99 | 4.82% | 20.25 | 22.00 | 342372 | 73004.45 | 20.10% | 1.00 |
| 2025-09-26 | 20.64 | 20.54 | -0.19 | -0.92% | 20.32 | 22.99 | 435423 | 93260.18 | 25.56% | 3.00 |
| 2025-09-25 | 18.19 | 20.73 | 2.46 | 13.46% | 18.19 | 21.50 | 400924 | 80554.59 | 23.54% | 17.00 |
| 2025-09-24 | 17.75 | 18.27 | 0.52 | 2.93% | 17.25 | 18.46 | 195815 | 35425.29 | 11.50% | 46.00 |
| 2025-09-23 | 17.42 | 17.75 | 0.10 | 0.57% | 17.33 | 18.09 | 191105 | 33847.02 | 11.22% | 0.00 |
| 2025-09-22 | 17.75 | 17.65 | -0.07 | -0.40% | 17.29 | 17.83 | 176162 | 30998.92 | 10.34% | 38.00 |
| 2025-09-19 | 16.77 | 17.72 | 1.04 | 6.24% | 16.77 | 17.97 | 296651 | 51846.37 | 17.41% | 0.00 |
| 2025-09-18 | 16.97 | 16.68 | -0.46 | -2.68% | 16.36 | 17.09 | 139441 | 23433.52 | 8.19% | 0.00 |
| 2025-09-17 | 17.21 | 17.14 | -0.03 | -0.17% | 16.88 | 17.40 | 148652 | 25474.48 | 8.73% | 0.00 |
| 2025-09-16 | 16.94 | 17.17 | 0.24 | 1.42% | 16.53 | 17.23 | 175873 | 29673.13 | 10.32% | 0.00 |
| 2025-09-15 | 17.09 | 16.93 | 0.32 | 1.93% | 16.63 | 17.38 | 212668 | 36014.34 | 12.48% | 0.00 |
| 2025-09-12 | 15.66 | 16.61 | 0.96 | 6.13% | 15.44 | 17.50 | 282558 | 46703.30 | 16.59% | 49.00 |
| 2025-09-11 | 15.63 | 15.65 | 0.02 | 0.13% | 15.30 | 15.79 | 92057 | 14335.49 | 5.40% | 0.00 |
| 2025-09-10 | 15.92 | 15.63 | -0.31 | -1.94% | 15.57 | 16.05 | 67244 | 10576.32 | 3.95% | 0.00 |
| 2025-09-09 | 16.26 | 15.94 | -0.42 | -2.57% | 15.81 | 16.38 | 85693 | 13792.57 | 5.03% | 0.00 |
| 2025-09-08 | 16.15 | 16.36 | 0.12 | 0.74% | 16.07 | 16.63 | 100131 | 16426.82 | 5.88% | 0.00 |
| 2025-09-05 | 15.62 | 16.24 | 0.77 | 4.98% | 15.40 | 16.31 | 110737 | 17661.58 | 6.50% | 0.00 |
| 2025-09-04 | 15.75 | 15.47 | -0.28 | -1.78% | 15.10 | 16.01 | 132758 | 20702.96 | 7.79% | 5.00 |
| 2025-09-03 | 15.90 | 15.75 | -0.20 | -1.25% | 15.62 | 16.21 | 95990 | 15259.20 | 5.64% | 0.00 |
| 2025-09-02 | 16.60 | 15.95 | -0.68 | -4.09% | 15.80 | 16.70 | 161624 | 25980.12 | 9.49% | 0.00 |
| 2025-09-01 | 16.45 | 16.63 | 0.13 | 0.79% | 16.20 | 16.80 | 177608 | 29506.50 | 10.43% | 0.00 |
| 2025-08-29 | 16.00 | 16.50 | 0.31 | 1.91% | 15.72 | 16.94 | 282623 | 46115.40 | 18.50% | 0.00 |
| 2025-08-28 | 15.00 | 16.19 | 1.09 | 7.22% | 14.62 | 16.20 | 362294 | 56731.55 | 23.72% | 10.00 |
| 2025-08-27 | 15.40 | 15.10 | -0.37 | -2.39% | 15.10 | 15.58 | 149972 | 23001.29 | 9.82% | 0.00 |
| 2025-08-26 | 15.71 | 15.47 | -0.23 | -1.46% | 15.39 | 15.77 | 142032 | 22045.44 | 9.30% | 0.00 |
| 2025-08-25 | 15.24 | 15.70 | 0.48 | 3.15% | 15.13 | 15.78 | 191660 | 29597.89 | 12.55% | 29.00 |
| 2025-08-22 | 15.19 | 15.22 | 0.02 | 0.13% | 15.02 | 15.32 | 111096 | 16865.39 | 7.27% | 0.00 |
| 2025-08-21 | 15.12 | 15.20 | 0.05 | 0.33% | 15.00 | 15.38 | 124551 | 18907.80 | 8.15% | 0.00 |
| 2025-08-20 | 14.91 | 15.15 | 0.16 | 1.07% | 14.81 | 15.19 | 95727 | 14409.07 | 6.27% | 13.00 |
| 2025-08-19 | 15.06 | 14.99 | -0.02 | -0.13% | 14.83 | 15.08 | 91764 | 13740.76 | 6.01% | 0.00 |
| 2025-08-18 | 14.74 | 15.01 | 0.34 | 2.32% | 14.62 | 15.10 | 120005 | 17944.75 | 7.86% | 43.00 |
深证大盘股票行情在线 K线走势图
太龙股份(300650)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
