腾龙股份(603158)股票行情
腾龙股份(603158)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 |
|---|
| 2025-03-28 | 9.85 | 9.57 | -0.24 | -2.45% | 9.56 | 9.89 | 201412 | 19500.52 | 4.10% |
| 2025-03-27 | 10.10 | 9.81 | -0.32 | -3.16% | 9.79 | 10.12 | 187692 | 18691.33 | 3.82% |
| 2025-03-26 | 9.83 | 10.13 | 0.19 | 1.91% | 9.82 | 10.27 | 180878 | 18323.68 | 3.69% |
| 2025-03-25 | 10.00 | 9.94 | -0.12 | -1.19% | 9.86 | 10.14 | 165787 | 16565.58 | 3.38% |
| 2025-03-24 | 10.33 | 10.06 | -0.27 | -2.61% | 9.77 | 10.45 | 315417 | 31648.38 | 6.43% |
| 2025-03-21 | 10.85 | 10.33 | -0.53 | -4.88% | 10.33 | 10.97 | 401736 | 42518.33 | 8.19% |
| 2025-03-20 | 10.43 | 10.86 | 0.39 | 3.72% | 10.36 | 11.10 | 529834 | 57295.95 | 10.80% |
| 2025-03-19 | 10.55 | 10.47 | -0.11 | -1.04% | 10.37 | 10.56 | 247165 | 25818.20 | 5.04% |
| 2025-03-18 | 10.45 | 10.58 | 0.13 | 1.24% | 10.36 | 10.59 | 322714 | 33873.30 | 6.58% |
| 2025-03-17 | 10.11 | 10.45 | 0.26 | 2.55% | 10.02 | 10.48 | 320301 | 33125.74 | 6.53% |
| 2025-03-14 | 10.10 | 10.19 | 0.17 | 1.70% | 9.87 | 10.24 | 243616 | 24535.35 | 4.96% |
| 2025-03-13 | 10.37 | 10.02 | -0.35 | -3.38% | 9.92 | 10.53 | 372402 | 37644.59 | 7.59% |
| 2025-03-12 | 10.44 | 10.37 | 0.06 | 0.58% | 10.34 | 10.65 | 422846 | 44265.96 | 8.62% |
| 2025-03-11 | 10.14 | 10.31 | -0.08 | -0.77% | 10.14 | 10.62 | 511538 | 53012.59 | 10.42% |
| 2025-03-10 | 10.98 | 10.39 | -0.02 | -0.19% | 10.30 | 10.98 | 927316 | 97735.39 | 18.89% |
| 2025-03-07 | 9.46 | 10.41 | 0.95 | 10.04% | 9.40 | 10.41 | 272842 | 27815.29 | 5.56% |
| 2025-03-06 | 9.44 | 9.46 | 0.02 | 0.21% | 9.39 | 9.55 | 238034 | 22499.05 | 4.85% |
| 2025-03-05 | 9.14 | 9.44 | 0.24 | 2.61% | 9.14 | 9.45 | 217345 | 20274.38 | 4.43% |
| 2025-03-04 | 9.05 | 9.20 | 0.06 | 0.66% | 9.01 | 9.27 | 160438 | 14707.27 | 3.27% |
| 2025-03-03 | 9.24 | 9.14 | -0.01 | -0.11% | 9.07 | 9.31 | 211474 | 19455.39 | 4.31% |
| 2025-02-28 | 9.58 | 9.15 | -0.42 | -4.39% | 9.13 | 9.72 | 294713 | 27499.92 | 6.00% |
| 2025-02-27 | 9.73 | 9.57 | -0.16 | -1.64% | 9.46 | 9.85 | 340816 | 32778.85 | 6.94% |
| 2025-02-26 | 9.50 | 9.73 | 0.18 | 1.88% | 9.46 | 10.14 | 573642 | 56180.25 | 11.69% |
| 2025-02-25 | 9.12 | 9.55 | 0.29 | 3.13% | 9.11 | 9.67 | 518985 | 49073.25 | 10.57% |
| 2025-02-24 | 9.02 | 9.26 | 0.24 | 2.66% | 8.80 | 9.33 | 410771 | 37567.37 | 8.37% |
| 2025-02-21 | 8.88 | 9.02 | 0.09 | 1.01% | 8.86 | 9.02 | 234154 | 20996.11 | 4.77% |
| 2025-02-20 | 8.95 | 8.93 | -0.04 | -0.45% | 8.91 | 9.05 | 213025 | 19064.56 | 4.34% |
| 2025-02-19 | 8.69 | 8.97 | 0.25 | 2.87% | 8.65 | 9.02 | 319170 | 28481.34 | 6.50% |
| 2025-02-18 | 9.03 | 8.72 | -0.37 | -4.07% | 8.71 | 9.09 | 309821 | 27574.26 | 6.31% |
| 2025-02-17 | 9.20 | 9.09 | -0.16 | -1.73% | 8.98 | 9.20 | 424744 | 38416.37 | 8.65% |
| 2025-02-14 | 8.87 | 9.25 | 0.37 | 4.17% | 8.84 | 9.28 | 553295 | 50664.72 | 11.27% |
| 2025-02-13 | 8.80 | 8.88 | 0.03 | 0.34% | 8.80 | 9.09 | 406463 | 36373.83 | 8.28% |
| 2025-02-12 | 8.88 | 8.85 | -0.01 | -0.11% | 8.75 | 8.90 | 221915 | 19568.27 | 4.52% |
| 2025-02-11 | 8.84 | 8.86 | 0.01 | 0.11% | 8.76 | 8.94 | 231984 | 20494.67 | 4.73% |
| 2025-02-10 | 8.88 | 8.85 | -0.03 | -0.34% | 8.72 | 8.90 | 237386 | 20867.95 | 4.84% |
| 2025-02-07 | 8.93 | 8.88 | -0.04 | -0.45% | 8.75 | 8.98 | 339022 | 30123.49 | 6.91% |
| 2025-02-06 | 8.51 | 8.92 | 0.36 | 4.21% | 8.46 | 8.95 | 324695 | 28500.53 | 6.62% |
| 2025-02-05 | 8.68 | 8.56 | -0.12 | -1.38% | 8.48 | 8.72 | 252415 | 21594.29 | 5.14% |
| 2025-01-27 | 8.93 | 8.68 | -0.22 | -2.47% | 8.65 | 9.00 | 226566 | 19818.24 | 4.62% |
| 2025-01-24 | 8.56 | 8.90 | 0.28 | 3.25% | 8.52 | 8.90 | 384799 | 33952.29 | 7.84% |
| 2025-01-23 | 8.70 | 8.62 | 0.02 | 0.23% | 8.62 | 8.84 | 336453 | 29345.08 | 6.86% |
| 2025-01-22 | 8.89 | 8.60 | -0.30 | -3.37% | 8.59 | 8.90 | 280219 | 24394.12 | 5.71% |
| 2025-01-21 | 8.74 | 8.90 | 0.16 | 1.83% | 8.67 | 8.93 | 377853 | 33256.72 | 7.70% |
| 2025-01-20 | 8.60 | 8.74 | 0.16 | 1.86% | 8.53 | 8.83 | 365532 | 31760.80 | 7.45% |
| 2025-01-17 | 8.78 | 8.58 | -0.43 | -4.77% | 8.57 | 9.00 | 581745 | 50696.24 | 11.85% |
| 2025-01-16 | 8.88 | 9.01 | -0.13 | -1.42% | 8.73 | 9.33 | 790328 | 71062.35 | 16.10% |
| 2025-01-15 | 9.85 | 9.14 | -0.42 | -4.39% | 9.05 | 10.15 | 1226752 | 117629.51 | 24.99% |
| 2025-01-14 | 9.56 | 9.56 | 0.87 | 10.01% | 9.56 | 9.56 | 162880 | 15571.34 | 3.32% |
| 2025-01-13 | 7.74 | 8.69 | 0.79 | 10.00% | 7.74 | 8.69 | 330842 | 27766.01 | 6.74% |
| 2025-01-10 | 7.70 | 7.90 | 0.18 | 2.33% | 7.69 | 8.39 | 262895 | 21188.14 | 5.36% |
| 2025-01-09 | 7.49 | 7.72 | 0.12 | 1.58% | 7.49 | 7.82 | 92785 | 7136.50 | 1.89% |
| 2025-01-08 | 7.67 | 7.60 | -0.13 | -1.68% | 7.37 | 7.69 | 95032 | 7171.04 | 1.94% |
| 2025-01-07 | 7.52 | 7.73 | 0.15 | 1.98% | 7.52 | 7.74 | 77196 | 5911.14 | 1.57% |
| 2025-01-06 | 7.50 | 7.58 | -0.01 | -0.13% | 7.32 | 7.72 | 90382 | 6830.99 | 1.84% |
| 2025-01-03 | 7.95 | 7.59 | -0.31 | -3.92% | 7.55 | 7.99 | 109009 | 8434.46 | 2.22% |
| 2025-01-02 | 8.08 | 7.90 | -0.18 | -2.23% | 7.81 | 8.19 | 108476 | 8682.48 | 2.21% |
| 2024-12-31 | 8.29 | 8.08 | -0.18 | -2.18% | 8.05 | 8.32 | 100766 | 8250.83 | 2.05% |
| 2024-12-30 | 8.35 | 8.26 | -0.08 | -0.96% | 8.10 | 8.37 | 89548 | 7411.14 | 1.82% |
| 2024-12-27 | 8.30 | 8.34 | 0.05 | 0.60% | 8.25 | 8.38 | 103848 | 8646.33 | 2.12% |
| 2024-12-26 | 8.13 | 8.29 | 0.14 | 1.72% | 8.06 | 8.32 | 120108 | 9919.15 | 2.45% |
| 2024-12-25 | 8.10 | 8.15 | 0.08 | 0.99% | 7.93 | 8.29 | 141707 | 11529.10 | 2.89% |
| 2024-12-24 | 7.96 | 8.07 | 0.16 | 2.02% | 7.96 | 8.14 | 75750 | 6100.83 | 1.54% |
| 2024-12-23 | 8.27 | 7.91 | -0.36 | -4.35% | 7.90 | 8.28 | 111541 | 8977.39 | 2.27% |
| 2024-12-20 | 8.17 | 8.27 | 0.08 | 0.98% | 8.13 | 8.29 | 76535 | 6300.26 | 1.56% |
| 2024-12-19 | 8.11 | 8.19 | 0.01 | 0.12% | 8.00 | 8.22 | 88669 | 7180.14 | 1.81% |
| 2024-12-18 | 8.15 | 8.18 | 0.04 | 0.49% | 8.03 | 8.29 | 78752 | 6439.87 | 1.60% |
| 2024-12-17 | 8.36 | 8.14 | -0.25 | -2.98% | 8.09 | 8.41 | 125816 | 10319.57 | 2.56% |
| 2024-12-16 | 8.40 | 8.39 | -0.02 | -0.24% | 8.34 | 8.47 | 100560 | 8452.57 | 2.05% |
| 2024-12-13 | 8.66 | 8.41 | -0.28 | -3.22% | 8.39 | 8.70 | 153470 | 13080.67 | 3.13% |
| 2024-12-12 | 8.45 | 8.69 | 0.27 | 3.21% | 8.42 | 8.74 | 253848 | 21844.86 | 5.17% |
| 2024-12-11 | 8.37 | 8.42 | 0.03 | 0.36% | 8.33 | 8.44 | 107271 | 9000.33 | 2.19% |
| 2024-12-10 | 8.64 | 8.39 | -0.05 | -0.59% | 8.39 | 8.68 | 171017 | 14539.91 | 3.48% |
| 2024-12-09 | 8.40 | 8.44 | 0.07 | 0.84% | 8.34 | 8.51 | 114184 | 9621.79 | 2.33% |
| 2024-12-06 | 8.45 | 8.37 | -0.01 | -0.12% | 8.30 | 8.46 | 130347 | 10910.55 | 2.66% |
| 2024-12-05 | 8.29 | 8.38 | 0.10 | 1.21% | 8.28 | 8.45 | 144217 | 12075.78 | 2.94% |
| 2024-12-04 | 8.34 | 8.28 | -0.07 | -0.84% | 8.22 | 8.38 | 125633 | 10431.51 | 2.56% |
| 2024-12-03 | 8.29 | 8.35 | 0.05 | 0.60% | 8.22 | 8.38 | 158826 | 13202.88 | 3.24% |
| 2024-12-02 | 8.25 | 8.30 | 0.12 | 1.47% | 8.23 | 8.39 | 186864 | 15510.46 | 3.81% |
| 2024-11-29 | 7.97 | 8.18 | 0.20 | 2.51% | 7.96 | 8.23 | 189534 | 15420.58 | 3.86% |
| 2024-11-28 | 7.81 | 7.98 | 0.12 | 1.53% | 7.78 | 8.27 | 207380 | 16730.99 | 4.23% |
上证大盘股票行情在线 K线走势图
