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 |
|---|
| 2026-03-26 | 15.50 | 15.01 | -0.54 | -3.47% | 14.88 | 15.71 | 64072 | 9723.93 | 3.76% | 0.00 |
| 2026-03-25 | 15.55 | 15.55 | 0.06 | 0.39% | 15.45 | 15.86 | 58816 | 9197.51 | 3.45% | 0.00 |
| 2026-03-24 | 15.50 | 15.49 | 0.54 | 3.61% | 14.88 | 15.51 | 71673 | 10893.87 | 4.21% | 0.00 |
| 2026-03-23 | 15.99 | 14.95 | -1.38 | -8.45% | 14.85 | 16.19 | 115944 | 17916.24 | 6.81% | 0.00 |
| 2026-03-20 | 17.06 | 16.33 | -0.65 | -3.83% | 16.29 | 17.25 | 70491 | 11820.56 | 4.14% | 0.00 |
| 2026-03-19 | 17.31 | 16.98 | -0.72 | -4.07% | 16.80 | 17.43 | 73888 | 12635.68 | 4.34% | 0.00 |
| 2026-03-18 | 16.93 | 17.70 | 0.90 | 5.36% | 16.85 | 17.74 | 84936 | 14771.74 | 4.99% | 0.00 |
| 2026-03-17 | 17.66 | 16.80 | -0.79 | -4.49% | 16.78 | 17.66 | 59685 | 10246.75 | 3.50% | 0.00 |
| 2026-03-16 | 16.89 | 17.59 | 0.64 | 3.78% | 16.74 | 17.59 | 59100 | 10196.38 | 3.47% | 40.00 |
| 2026-03-13 | 17.02 | 16.95 | -0.09 | -0.53% | 16.83 | 17.32 | 41011 | 6987.89 | 2.41% | 0.00 |
| 2026-03-12 | 17.42 | 17.04 | -0.38 | -2.18% | 16.90 | 17.55 | 55630 | 9561.56 | 3.27% | 0.00 |
| 2026-03-11 | 17.62 | 17.42 | -0.26 | -1.47% | 17.41 | 17.99 | 59890 | 10588.31 | 3.52% | 0.00 |
| 2026-03-10 | 17.39 | 17.68 | 0.57 | 3.33% | 17.35 | 17.75 | 67101 | 11813.55 | 3.94% | 0.00 |
| 2026-03-09 | 16.97 | 17.11 | -0.22 | -1.27% | 16.68 | 17.26 | 67015 | 11339.66 | 3.93% | 0.00 |
| 2026-03-06 | 16.92 | 17.33 | 0.25 | 1.46% | 16.83 | 17.39 | 57773 | 9938.65 | 3.39% | 0.00 |
| 2026-03-05 | 16.98 | 17.08 | 0.51 | 3.08% | 16.90 | 17.54 | 86762 | 14967.51 | 5.09% | 0.00 |
| 2026-03-04 | 16.44 | 16.57 | -0.13 | -0.78% | 16.36 | 17.04 | 75888 | 12682.31 | 4.45% | 0.00 |
| 2026-03-03 | 18.00 | 16.70 | -1.30 | -7.22% | 16.60 | 18.27 | 116159 | 19961.54 | 6.82% | 12.00 |
| 2026-03-02 | 18.50 | 18.00 | -0.80 | -4.26% | 17.97 | 18.97 | 102267 | 18679.69 | 6.00% | 0.00 |
| 2026-02-27 | 19.15 | 18.80 | -0.53 | -2.74% | 18.70 | 19.17 | 83821 | 15768.31 | 4.92% | 0.00 |
| 2026-02-26 | 19.14 | 19.33 | 0.21 | 1.10% | 19.04 | 19.49 | 98795 | 19072.96 | 5.80% | 9.00 |
| 2026-02-25 | 19.26 | 19.12 | -0.15 | -0.78% | 18.97 | 19.30 | 84395 | 16109.17 | 4.95% | 11.00 |
| 2026-02-24 | 19.50 | 19.27 | 0.16 | 0.84% | 19.00 | 19.51 | 84073 | 16200.28 | 4.94% | 0.00 |
| 2026-02-13 | 18.80 | 19.11 | 0.27 | 1.43% | 18.63 | 19.88 | 147880 | 28666.58 | 8.68% | 0.00 |
| 2026-02-12 | 18.36 | 18.84 | 0.61 | 3.35% | 18.30 | 18.93 | 110631 | 20721.66 | 6.49% | 0.00 |
| 2026-02-11 | 18.78 | 18.23 | -0.62 | -3.29% | 18.22 | 18.96 | 110617 | 20382.54 | 6.49% | 0.00 |
| 2026-02-10 | 19.35 | 18.85 | -0.60 | -3.08% | 18.77 | 19.35 | 101148 | 19179.45 | 5.94% | 0.00 |
| 2026-02-09 | 19.05 | 19.45 | 0.75 | 4.01% | 18.82 | 19.59 | 140277 | 26994.74 | 8.23% | 34.00 |
| 2026-02-06 | 18.82 | 18.70 | -0.36 | -1.89% | 18.69 | 19.29 | 90778 | 17210.78 | 5.33% | 6.00 |
| 2026-02-05 | 18.89 | 19.06 | -0.17 | -0.88% | 18.71 | 19.43 | 91234 | 17361.10 | 5.36% | 0.00 |
| 2026-02-04 | 18.88 | 19.23 | 0.22 | 1.16% | 18.58 | 19.80 | 124652 | 23919.90 | 7.32% | 26.00 |
| 2026-02-03 | 19.24 | 19.01 | 0.21 | 1.12% | 18.77 | 19.33 | 118362 | 22515.41 | 6.95% | 0.00 |
| 2026-02-02 | 19.80 | 18.80 | -1.26 | -6.28% | 18.77 | 19.81 | 199564 | 38254.21 | 11.72% | 0.00 |
| 2026-01-30 | 19.79 | 20.06 | -0.09 | -0.45% | 19.41 | 20.32 | 209061 | 41570.12 | 12.27% | 0.00 |
| 2026-01-29 | 19.34 | 20.15 | 0.64 | 3.28% | 19.08 | 20.85 | 321545 | 64158.27 | 18.88% | 7.00 |
| 2026-01-28 | 19.09 | 19.51 | 0.31 | 1.61% | 18.95 | 20.35 | 283235 | 55742.85 | 16.63% | 0.00 |
| 2026-01-27 | 18.28 | 19.20 | 0.87 | 4.75% | 17.75 | 19.31 | 212300 | 39792.24 | 12.46% | 0.00 |
| 2026-01-26 | 18.90 | 18.33 | -0.52 | -2.76% | 18.10 | 18.94 | 133752 | 24676.03 | 7.85% | 0.00 |
| 2026-01-23 | 19.27 | 18.85 | -0.58 | -2.99% | 18.80 | 19.45 | 184774 | 35100.73 | 10.85% | 0.00 |
| 2026-01-22 | 18.51 | 19.43 | 1.24 | 6.82% | 18.30 | 19.68 | 341400 | 64984.42 | 20.04% | 9.00 |
| 2026-01-21 | 17.58 | 18.19 | 0.50 | 2.83% | 17.45 | 18.20 | 115980 | 20854.68 | 6.81% | 29.00 |
| 2026-01-20 | 18.04 | 17.69 | -0.35 | -1.94% | 17.54 | 18.05 | 91160 | 16156.08 | 5.35% | 22.00 |
| 2026-01-19 | 18.18 | 18.04 | 0.21 | 1.18% | 17.95 | 18.27 | 129992 | 23536.55 | 7.63% | 8.00 |
| 2026-01-16 | 17.25 | 17.83 | 0.64 | 3.72% | 17.16 | 17.97 | 149065 | 26230.94 | 8.75% | 11.00 |
| 2026-01-15 | 17.11 | 17.19 | 0.03 | 0.17% | 16.87 | 17.25 | 72938 | 12433.21 | 4.28% | 0.00 |
| 2026-01-14 | 17.15 | 17.16 | 0.08 | 0.47% | 16.86 | 17.49 | 99769 | 17155.22 | 5.86% | 17.00 |
| 2026-01-13 | 17.71 | 17.08 | -0.63 | -3.56% | 17.03 | 17.78 | 111245 | 19263.31 | 6.53% | 0.00 |
| 2026-01-12 | 17.52 | 17.71 | 0.18 | 1.03% | 17.24 | 17.75 | 125567 | 22062.34 | 7.37% | 0.00 |
| 2026-01-09 | 17.60 | 17.53 | -0.14 | -0.79% | 17.32 | 17.74 | 113386 | 19853.27 | 6.66% | 8.00 |
| 2026-01-08 | 16.98 | 17.67 | 0.61 | 3.58% | 16.91 | 17.76 | 122603 | 21383.98 | 7.20% | 0.00 |
| 2026-01-07 | 17.59 | 17.06 | -0.25 | -1.44% | 17.00 | 17.70 | 89078 | 15337.33 | 5.23% | 20.00 |
| 2026-01-06 | 17.20 | 17.31 | 0.20 | 1.17% | 16.92 | 17.39 | 92935 | 16007.66 | 5.46% | 0.00 |
| 2026-01-05 | 16.70 | 17.11 | 0.55 | 3.32% | 16.70 | 17.30 | 87615 | 14952.33 | 5.14% | 0.00 |
| 2025-12-31 | 16.74 | 16.56 | -0.21 | -1.25% | 16.42 | 16.85 | 51268 | 8500.55 | 3.01% | 0.00 |
| 2025-12-30 | 16.60 | 16.77 | 0.05 | 0.30% | 16.57 | 17.00 | 62290 | 10464.52 | 3.66% | 0.00 |
| 2025-12-29 | 16.90 | 16.72 | -0.24 | -1.42% | 16.59 | 16.99 | 59670 | 9985.63 | 3.50% | 0.00 |
| 2025-12-26 | 17.10 | 16.96 | -0.18 | -1.05% | 16.88 | 17.35 | 76984 | 13165.39 | 4.52% | 0.00 |
| 2025-12-25 | 16.71 | 17.14 | 0.38 | 2.27% | 16.68 | 17.24 | 80704 | 13715.23 | 4.74% | 0.00 |
| 2025-12-24 | 16.43 | 16.76 | 0.32 | 1.95% | 16.40 | 16.84 | 68783 | 11494.07 | 4.04% | 20.00 |
| 2025-12-23 | 16.69 | 16.44 | -0.40 | -2.38% | 16.33 | 16.82 | 80199 | 13204.23 | 4.71% | 0.00 |
| 2025-12-22 | 16.47 | 16.84 | 0.37 | 2.25% | 16.41 | 17.20 | 103736 | 17531.40 | 6.09% | 0.00 |
| 2025-12-19 | 16.78 | 16.47 | -0.24 | -1.44% | 16.46 | 16.96 | 73295 | 12194.60 | 4.30% | 17.00 |
| 2025-12-18 | 16.55 | 16.71 | -0.01 | -0.06% | 16.40 | 16.96 | 65644 | 11004.64 | 3.85% | 0.00 |
| 2025-12-17 | 16.62 | 16.72 | 0.10 | 0.60% | 15.99 | 16.79 | 81752 | 13387.19 | 4.80% | 0.00 |
| 2025-12-16 | 17.10 | 16.62 | -0.33 | -1.95% | 16.52 | 17.10 | 63533 | 10605.42 | 3.73% | 0.00 |
| 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 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
