天龙股份 (603266) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-03	18.21	17.93	-0.30	-1.65%	17.91	18.29	17340	3124	0.87%
2026-04-02	18.64	18.23	-0.40	-2.15%	18.12	18.64	15312	2803	0.77%
2026-04-01	18.67	18.63	0.28	1.53%	18.47	18.67	18205	3381	0.92%
2026-03-31	18.44	18.35	-0.15	-0.81%	18.30	18.65	15441	2854	0.78%
2026-03-30	18.20	18.50	0.12	0.65%	18.17	18.75	21396	3956	1.08%
2026-03-27	18.23	18.38	-0.04	-0.22%	18.05	18.54	16521	3038	0.83%
2026-03-26	18.45	18.42	-0.02	-0.11%	18.02	18.59	25289	4629	1.27%
2026-03-25	18.10	18.44	0.43	2.39%	18.05	18.54	25633	4706	1.29%
2026-03-24	17.60	18.01	0.73	4.22%	17.38	18.03	26952	4767	1.36%
2026-03-23	18.36	17.28	-1.17	-6.34%	17.08	18.37	37794	6705	1.90%
2026-03-20	19.20	18.45	-0.79	-4.11%	18.43	19.48	35123	6601	1.77%
2026-03-19	19.50	19.24	-0.46	-2.34%	19.16	19.66	19237	3725	0.97%
2026-03-18	19.44	19.70	0.29	1.49%	19.29	19.71	18095	3527	0.91%
2026-03-17	20.27	19.41	-0.52	-2.61%	19.41	20.29	20323	4005	1.02%
2026-03-16	20.11	19.93	-0.18	-0.90%	19.70	20.24	39688	7899	2.00%
2026-03-13	20.30	20.11	-0.40	-1.95%	20.10	20.62	29318	5962	1.47%
2026-03-12	20.79	20.51	-0.42	-2.01%	20.45	21.01	31639	6547	1.59%
2026-03-11	20.94	20.93	-0.02	-0.10%	20.70	21.57	51242	10880	2.58%
2026-03-10	20.75	20.95	0.58	2.85%	20.40	21.03	35869	7491	1.80%
2026-03-09	21.01	20.37	-0.71	-3.37%	20.20	21.01	45926	9394	2.31%
2026-03-06	19.67	21.08	1.50	7.66%	19.50	21.25	88508	18424	4.45%
2026-03-05	19.27	19.58	0.62	3.27%	19.20	20.18	45244	8908	2.27%
2026-03-04	19.10	18.96	-0.35	-1.81%	18.75	19.30	30363	5776	1.53%
2026-03-03	20.06	19.31	-0.76	-3.79%	19.30	20.28	40555	8013	2.04%
2026-03-02	20.60	20.07	-0.75	-3.60%	20.04	20.60	36901	7473	1.86%
2026-02-27	20.80	20.82	0.00	0.00%	20.64	20.87	21743	4512	1.09%
2026-02-26	21.10	20.82	-0.31	-1.47%	20.66	21.12	34602	7203	1.74%
2026-02-25	21.01	21.13	-0.04	-0.19%	21.01	21.25	23150	4897	1.16%
2026-02-24	21.10	21.17	0.26	1.24%	20.96	21.25	24907	5259	1.25%
2026-02-13	21.30	20.91	-0.23	-1.09%	20.75	21.31	45981	9631	2.31%
2026-02-12	21.63	21.14	-0.37	-1.72%	21.12	22.19	49370	10669	2.48%
2026-02-11	21.57	21.51	-0.16	-0.74%	21.42	21.69	13578	2924	0.68%
2026-02-10	21.51	21.67	0.16	0.74%	21.34	21.96	26909	5843	1.35%
2026-02-09	21.31	21.51	0.24	1.13%	21.29	21.51	24435	5228	1.23%
2026-02-06	21.02	21.27	0.10	0.47%	20.96	21.55	23815	5072	1.20%
2026-02-05	21.65	21.17	-0.49	-2.26%	21.15	21.65	23705	5055	1.19%
2026-02-04	21.50	21.66	0.02	0.09%	21.40	21.74	17898	3863	0.90%
2026-02-03	21.50	21.64	0.37	1.74%	21.30	21.65	24773	5326	1.25%
2026-02-02	21.69	21.27	-0.49	-2.25%	21.26	21.91	23699	5117	1.19%
2026-01-30	21.40	21.76	0.16	0.74%	21.26	21.82	31601	6822	1.59%
2026-01-29	22.08	21.60	-0.48	-2.17%	21.53	22.30	34997	7652	1.76%
2026-01-28	22.31	22.08	-0.38	-1.69%	21.98	22.77	37115	8253	1.87%
2026-01-27	21.96	22.46	0.33	1.49%	21.26	22.49	51420	11258	2.59%
2026-01-26	23.10	22.13	-0.87	-3.78%	21.91	23.33	63154	14191	3.18%
2026-01-23	22.99	23.00	0.06	0.26%	22.50	23.00	59535	13561	2.99%
2026-01-22	22.71	22.94	0.36	1.59%	22.65	23.23	46321	10615	2.33%
2026-01-21	22.26	22.58	0.12	0.53%	22.11	22.65	31603	7104	1.59%
2026-01-20	22.83	22.46	-0.45	-1.96%	22.30	22.98	38168	8637	1.92%
2026-01-19	22.67	22.91	0.25	1.10%	22.60	23.01	55040	12550	2.77%
2026-01-16	22.57	22.66	0.16	0.71%	22.39	22.72	48284	10898	2.43%
2026-01-15	22.45	22.50	-0.12	-0.53%	22.21	22.69	40628	9100	2.04%
2026-01-14	22.77	22.62	-0.26	-1.14%	22.28	23.03	79358	18017	3.99%
2026-01-13	23.00	22.88	-0.10	-0.44%	22.82	23.62	96480	22379	4.85%
2026-01-12	22.74	22.98	0.44	1.95%	22.54	23.10	85439	19523	4.30%
2026-01-09	22.29	22.54	0.19	0.85%	22.19	22.68	72255	16236	3.63%
2026-01-08	22.22	22.35	-0.03	-0.13%	22.01	22.58	66704	14872	3.35%
2026-01-07	23.10	22.38	-0.86	-3.70%	22.30	23.14	99775	22530	5.02%
2026-01-06	23.00	23.24	-0.13	-0.56%	22.46	23.58	125366	28819	6.30%
2026-01-05	24.68	23.37	0.61	2.68%	23.20	24.71	182481	43330	9.18%
2025-12-31	23.00	22.76	0.04	0.18%	22.55	23.28	62023	14209	3.12%
2025-12-30	22.25	22.72	0.31	1.38%	22.19	22.88	61312	13848	3.08%
2025-12-29	22.00	22.41	0.44	2.00%	22.00	23.19	85230	19370	4.29%
2025-12-26	22.04	21.97	-0.19	-0.86%	21.71	22.17	48963	10743	2.46%