致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

天龙集团 300063 历史交易数据 从 2024-02-05 到 2024-05-15 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-05-15 4.71 4.63 -0.14 -2.94% 4.63 4.75 355373 16576.86 5.68%
2024-05-14 4.65 4.77 0.16 3.47% 4.60 4.84 530622 24949.74 8.49%
2024-05-13 4.72 4.61 -0.30 -6.11% 4.60 4.79 639467 29810.58 10.23%
2024-05-10 5.00 4.91 0.24 5.14% 4.78 5.24 1071408 53359.25 17.14%
2024-05-09 4.65 4.67 0.02 0.43% 4.65 4.74 327700 15362.37 5.24%
2024-05-08 4.81 4.65 -0.28 -5.68% 4.64 4.84 568949 26790.07 9.10%
2024-05-07 4.75 4.93 0.23 4.89% 4.74 5.21 839206 41655.79 13.42%
2024-05-06 4.67 4.70 0.09 1.95% 4.58 4.82 466186 21883.15 7.46%
2024-04-30 4.72 4.61 -0.08 -1.71% 4.53 4.76 370344 17107.17 5.92%
2024-04-29 4.43 4.69 0.29 6.59% 4.43 4.74 479750 22254.78 7.67%
2024-04-26 4.31 4.40 0.10 2.33% 4.30 4.46 364172 16014.52 5.82%
2024-04-25 4.30 4.30 -0.05 -1.15% 4.28 4.39 292508 12685.97 4.68%
2024-04-24 4.19 4.35 0.17 4.07% 4.18 4.36 359902 15459.99 5.76%
2024-04-23 4.17 4.18 0.07 1.70% 4.14 4.27 299731 12609.23 4.79%
2024-04-22 4.07 4.11 -0.02 -0.48% 3.97 4.17 236091 9643.27 3.78%
2024-04-19 4.18 4.13 -0.10 -2.36% 4.11 4.27 279312 11652.20 4.47%
2024-04-18 4.29 4.23 -0.07 -1.63% 4.17 4.33 375356 15972.54 6.00%
2024-04-17 4.02 4.30 0.41 10.54% 4.02 4.32 465725 19745.01 7.45%
2024-04-16 4.38 3.89 -0.52 -11.79% 3.88 4.38 465132 18797.40 7.44%
2024-04-15 4.66 4.41 -0.29 -6.17% 4.29 4.70 452210 20106.81 7.23%
2024-04-12 4.82 4.70 -0.18 -3.69% 4.70 4.87 319386 15227.62 5.11%
2024-04-11 4.71 4.88 0.09 1.88% 4.69 5.07 414586 20422.34 6.63%
2024-04-10 5.05 4.79 -0.28 -5.52% 4.71 5.05 482990 23239.11 7.72%
2024-04-09 5.05 5.07 0.06 1.20% 5.03 5.15 276113 14014.72 4.42%
2024-04-08 5.22 5.01 -0.27 -5.11% 5.00 5.23 417794 21199.37 6.68%
2024-04-03 5.50 5.28 -0.28 -5.04% 5.24 5.50 492236 26179.85 7.87%
2024-04-02 5.70 5.56 -0.22 -3.81% 5.51 5.77 639008 35638.44 10.22%
2024-04-01 5.34 5.78 0.51 9.68% 5.34 5.99 1033842 59114.52 16.53%
2024-03-29 5.45 5.27 -0.22 -4.01% 5.18 5.49 628113 33230.36 10.05%
2024-03-28 5.37 5.49 0.09 1.67% 5.25 5.64 618009 33905.66 9.88%
2024-03-27 5.76 5.40 -0.49 -8.32% 5.35 5.97 752387 42197.81 12.03%
2024-03-26 5.63 5.89 0.20 3.51% 5.63 5.97 895277 52235.50 14.32%
2024-03-25 6.10 5.69 -0.40 -6.57% 5.69 6.16 900086 52996.82 14.40%
2024-03-22 6.06 6.09 -0.21 -3.33% 5.86 6.48 1696922 104157.66 27.14%
2024-03-21 5.59 6.30 0.78 14.13% 5.56 6.49 1920758 113899.07 30.72%
2024-03-20 5.27 5.52 0.22 4.15% 5.27 5.60 1011480 55295.03 16.18%
2024-03-19 5.39 5.30 -0.10 -1.85% 5.28 5.51 771904 41524.33 12.35%
2024-03-18 5.14 5.40 0.22 4.25% 5.14 5.43 885012 46923.32 14.15%
2024-03-15 5.13 5.18 0.04 0.78% 5.05 5.19 427667 21929.71 6.84%
2024-03-14 5.19 5.14 -0.14 -2.65% 5.04 5.23 573312 29472.87 9.17%
2024-03-13 5.23 5.28 0.04 0.76% 5.15 5.40 957722 50473.21 15.32%
2024-03-12 4.97 5.24 0.27 5.43% 4.95 5.24 935055 48118.49 14.95%
2024-03-11 4.91 4.97 0.03 0.61% 4.88 4.99 369448 18241.92 5.91%
2024-03-08 4.92 4.94 0.05 1.02% 4.84 4.96 350728 17219.49 5.61%
2024-03-07 5.09 4.89 -0.18 -3.55% 4.85 5.12 558086 27800.13 8.93%
2024-03-06 5.13 5.07 -0.10 -1.93% 5.02 5.22 570792 29086.96 9.13%
2024-03-05 5.17 5.17 -0.02 -0.39% 5.08 5.34 718096 37479.64 11.48%
2024-03-04 5.26 5.19 -0.08 -1.52% 5.02 5.26 629986 32457.33 10.08%
2024-03-01 5.13 5.27 0.08 1.54% 5.05 5.36 948707 49108.32 15.17%
2024-02-29 4.81 5.19 0.26 5.27% 4.79 5.25 883262 45116.66 14.13%
2024-02-28 5.28 4.93 -0.36 -6.81% 4.88 5.62 1350393 71690.66 21.60%
2024-02-27 5.05 5.29 0.18 3.52% 4.99 5.29 943373 48891.40 15.09%
2024-02-26 5.04 5.11 -0.09 -1.73% 4.95 5.20 939419 47744.05 15.02%
2024-02-23 4.92 5.20 0.30 6.12% 4.83 5.40 1225221 62700.23 19.60%
2024-02-22 4.76 4.90 0.17 3.59% 4.74 4.98 987055 47926.92 15.79%
2024-02-21 4.56 4.73 -0.19 -3.86% 4.50 4.93 1233568 58708.61 19.73%
2024-02-20 4.35 4.92 0.65 15.22% 4.20 4.99 1433946 66013.23 22.93%
2024-02-19 3.90 4.27 0.59 16.03% 3.89 4.40 969332 40068.36 15.50%
2024-02-08 3.39 3.68 0.29 8.55% 3.16 3.69 720148 24773.01 11.52%
2024-02-07 3.75 3.39 -0.32 -8.63% 3.33 3.77 636334 22483.27 10.18%
2024-02-06 3.61 3.71 0.02 0.54% 3.34 3.85 525525 18760.73 8.41%
2024-02-05 4.26 3.69 -0.65 -14.98% 3.65 4.31 571450 21969.19 9.14%