太龙股份(300650)股票行情 太龙股份股票行情 300650股票行情_爱股网
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 |
|---|
| 2025-10-31 | 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 |
| 2025-08-15 | 14.32 | 14.67 | 0.35 | 2.44% | 14.32 | 14.74 | 80070 | 11635.10 | 5.24% | 0.00 |
| 2025-08-14 | 14.79 | 14.32 | -0.47 | -3.18% | 14.28 | 14.86 | 97870 | 14210.71 | 6.41% | 16.00 |
| 2025-08-13 | 14.88 | 14.79 | -0.15 | -1.00% | 14.77 | 14.96 | 84555 | 12556.36 | 5.53% | 0.00 |
| 2025-08-12 | 15.10 | 14.94 | -0.02 | -0.13% | 14.75 | 15.14 | 84650 | 12619.42 | 5.54% | 0.00 |
| 2025-08-11 | 14.75 | 14.96 | 0.23 | 1.56% | 14.73 | 15.20 | 93311 | 13972.96 | 6.11% | 0.00 |
| 2025-08-08 | 14.96 | 14.73 | -0.30 | -2.00% | 14.68 | 14.96 | 104306 | 15388.68 | 6.83% | 0.00 |
| 2025-08-07 | 15.19 | 15.03 | -0.13 | -0.86% | 15.00 | 15.35 | 131473 | 19906.99 | 8.61% | 0.00 |
| 2025-08-06 | 15.00 | 15.16 | 0.21 | 1.40% | 14.84 | 15.20 | 157373 | 23741.11 | 10.30% | 0.00 |
| 2025-08-05 | 14.91 | 14.95 | 0.00 | 0.00% | 14.70 | 15.08 | 130563 | 19414.70 | 8.55% | 0.00 |
| 2025-08-04 | 14.25 | 14.95 | -0.04 | -0.27% | 14.15 | 14.95 | 232428 | 34166.26 | 15.21% | 0.00 |
| 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 |
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
