天龙股份(603266)股票行情
天龙股份(603266)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 | 18.45 | 18.42 | -0.02 | -0.11% | 18.02 | 18.59 | 25289 | 4629.52 | 1.27% |
| 2026-03-25 | 18.10 | 18.44 | 0.43 | 2.39% | 18.05 | 18.54 | 25633 | 4706.56 | 1.29% |
| 2026-03-24 | 17.60 | 18.01 | 0.73 | 4.22% | 17.38 | 18.03 | 26952 | 4767.41 | 1.36% |
| 2026-03-23 | 18.36 | 17.28 | -1.17 | -6.34% | 17.08 | 18.37 | 37794 | 6705.29 | 1.90% |
| 2026-03-20 | 19.20 | 18.45 | -0.79 | -4.11% | 18.43 | 19.48 | 35123 | 6601.40 | 1.77% |
| 2026-03-19 | 19.50 | 19.24 | -0.46 | -2.34% | 19.16 | 19.66 | 19237 | 3725.00 | 0.97% |
| 2026-03-18 | 19.44 | 19.70 | 0.29 | 1.49% | 19.29 | 19.71 | 18095 | 3527.09 | 0.91% |
| 2026-03-17 | 20.27 | 19.41 | -0.52 | -2.61% | 19.41 | 20.29 | 20323 | 4005.82 | 1.02% |
| 2026-03-16 | 20.11 | 19.93 | -0.18 | -0.90% | 19.70 | 20.24 | 39688 | 7899.98 | 2.00% |
| 2026-03-13 | 20.30 | 20.11 | -0.40 | -1.95% | 20.10 | 20.62 | 29318 | 5962.06 | 1.47% |
| 2026-03-12 | 20.79 | 20.51 | -0.42 | -2.01% | 20.45 | 21.01 | 31639 | 6547.04 | 1.59% |
| 2026-03-11 | 20.94 | 20.93 | -0.02 | -0.10% | 20.70 | 21.57 | 51242 | 10880.95 | 2.58% |
| 2026-03-10 | 20.75 | 20.95 | 0.58 | 2.85% | 20.40 | 21.03 | 35869 | 7491.31 | 1.80% |
| 2026-03-09 | 21.01 | 20.37 | -0.71 | -3.37% | 20.20 | 21.01 | 45926 | 9394.14 | 2.31% |
| 2026-03-06 | 19.67 | 21.08 | 1.50 | 7.66% | 19.50 | 21.25 | 88508 | 18424.77 | 4.45% |
| 2026-03-05 | 19.27 | 19.58 | 0.62 | 3.27% | 19.20 | 20.18 | 45244 | 8908.07 | 2.27% |
| 2026-03-04 | 19.10 | 18.96 | -0.35 | -1.81% | 18.75 | 19.30 | 30363 | 5776.78 | 1.53% |
| 2026-03-03 | 20.06 | 19.31 | -0.76 | -3.79% | 19.30 | 20.28 | 40555 | 8013.80 | 2.04% |
| 2026-03-02 | 20.60 | 20.07 | -0.75 | -3.60% | 20.04 | 20.60 | 36901 | 7473.21 | 1.86% |
| 2026-02-27 | 20.80 | 20.82 | 0.00 | 0.00% | 20.64 | 20.87 | 21743 | 4512.13 | 1.09% |
| 2026-02-26 | 21.10 | 20.82 | -0.31 | -1.47% | 20.66 | 21.12 | 34602 | 7203.83 | 1.74% |
| 2026-02-25 | 21.01 | 21.13 | -0.04 | -0.19% | 21.01 | 21.25 | 23150 | 4897.80 | 1.16% |
| 2026-02-24 | 21.10 | 21.17 | 0.26 | 1.24% | 20.96 | 21.25 | 24907 | 5259.62 | 1.25% |
| 2026-02-13 | 21.30 | 20.91 | -0.23 | -1.09% | 20.75 | 21.31 | 45981 | 9631.17 | 2.31% |
| 2026-02-12 | 21.63 | 21.14 | -0.37 | -1.72% | 21.12 | 22.19 | 49370 | 10669.24 | 2.48% |
| 2026-02-11 | 21.57 | 21.51 | -0.16 | -0.74% | 21.42 | 21.69 | 13578 | 2924.97 | 0.68% |
| 2026-02-10 | 21.51 | 21.67 | 0.16 | 0.74% | 21.34 | 21.96 | 26909 | 5843.70 | 1.35% |
| 2026-02-09 | 21.31 | 21.51 | 0.24 | 1.13% | 21.29 | 21.51 | 24435 | 5228.33 | 1.23% |
| 2026-02-06 | 21.02 | 21.27 | 0.10 | 0.47% | 20.96 | 21.55 | 23815 | 5072.41 | 1.20% |
| 2026-02-05 | 21.65 | 21.17 | -0.49 | -2.26% | 21.15 | 21.65 | 23705 | 5055.79 | 1.19% |
| 2026-02-04 | 21.50 | 21.66 | 0.02 | 0.09% | 21.40 | 21.74 | 17898 | 3863.17 | 0.90% |
| 2026-02-03 | 21.50 | 21.64 | 0.37 | 1.74% | 21.30 | 21.65 | 24773 | 5326.43 | 1.25% |
| 2026-02-02 | 21.69 | 21.27 | -0.49 | -2.25% | 21.26 | 21.91 | 23699 | 5117.08 | 1.19% |
| 2026-01-30 | 21.40 | 21.76 | 0.16 | 0.74% | 21.26 | 21.82 | 31601 | 6822.73 | 1.59% |
| 2026-01-29 | 22.08 | 21.60 | -0.48 | -2.17% | 21.53 | 22.30 | 34997 | 7652.04 | 1.76% |
| 2026-01-28 | 22.31 | 22.08 | -0.38 | -1.69% | 21.98 | 22.77 | 37115 | 8253.88 | 1.87% |
| 2026-01-27 | 21.96 | 22.46 | 0.33 | 1.49% | 21.26 | 22.49 | 51420 | 11258.46 | 2.59% |
| 2026-01-26 | 23.10 | 22.13 | -0.87 | -3.78% | 21.91 | 23.33 | 63154 | 14191.98 | 3.18% |
| 2026-01-23 | 22.99 | 23.00 | 0.06 | 0.26% | 22.50 | 23.00 | 59535 | 13561.10 | 2.99% |
| 2026-01-22 | 22.71 | 22.94 | 0.36 | 1.59% | 22.65 | 23.23 | 46321 | 10615.60 | 2.33% |
| 2026-01-21 | 22.26 | 22.58 | 0.12 | 0.53% | 22.11 | 22.65 | 31603 | 7104.73 | 1.59% |
| 2026-01-20 | 22.83 | 22.46 | -0.45 | -1.96% | 22.30 | 22.98 | 38168 | 8637.98 | 1.92% |
| 2026-01-19 | 22.67 | 22.91 | 0.25 | 1.10% | 22.60 | 23.01 | 55040 | 12550.20 | 2.77% |
| 2026-01-16 | 22.57 | 22.66 | 0.16 | 0.71% | 22.39 | 22.72 | 48284 | 10898.46 | 2.43% |
| 2026-01-15 | 22.45 | 22.50 | -0.12 | -0.53% | 22.21 | 22.69 | 40628 | 9100.83 | 2.04% |
| 2026-01-14 | 22.77 | 22.62 | -0.26 | -1.14% | 22.28 | 23.03 | 79358 | 18017.68 | 3.99% |
| 2026-01-13 | 23.00 | 22.88 | -0.10 | -0.44% | 22.82 | 23.62 | 96480 | 22379.90 | 4.85% |
| 2026-01-12 | 22.74 | 22.98 | 0.44 | 1.95% | 22.54 | 23.10 | 85439 | 19523.29 | 4.30% |
| 2026-01-09 | 22.29 | 22.54 | 0.19 | 0.85% | 22.19 | 22.68 | 72255 | 16236.89 | 3.63% |
| 2026-01-08 | 22.22 | 22.35 | -0.03 | -0.13% | 22.01 | 22.58 | 66704 | 14872.35 | 3.35% |
| 2026-01-07 | 23.10 | 22.38 | -0.86 | -3.70% | 22.30 | 23.14 | 99775 | 22530.61 | 5.02% |
| 2026-01-06 | 23.00 | 23.24 | -0.13 | -0.56% | 22.46 | 23.58 | 125366 | 28819.24 | 6.30% |
| 2026-01-05 | 24.68 | 23.37 | 0.61 | 2.68% | 23.20 | 24.71 | 182481 | 43330.54 | 9.18% |
| 2025-12-31 | 23.00 | 22.76 | 0.04 | 0.18% | 22.55 | 23.28 | 62023 | 14209.11 | 3.12% |
| 2025-12-30 | 22.25 | 22.72 | 0.31 | 1.38% | 22.19 | 22.88 | 61312 | 13848.12 | 3.08% |
| 2025-12-29 | 22.00 | 22.41 | 0.44 | 2.00% | 22.00 | 23.19 | 85230 | 19370.91 | 4.29% |
| 2025-12-26 | 22.04 | 21.97 | -0.19 | -0.86% | 21.71 | 22.17 | 48963 | 10743.26 | 2.46% |
| 2025-12-25 | 22.45 | 22.16 | 0.18 | 0.82% | 22.00 | 22.58 | 66412 | 14798.99 | 3.34% |
| 2025-12-24 | 21.79 | 21.98 | 0.19 | 0.87% | 21.55 | 22.02 | 49611 | 10813.35 | 2.49% |
| 2025-12-23 | 22.20 | 21.79 | -0.52 | -2.33% | 21.52 | 22.21 | 69326 | 15079.72 | 3.49% |
| 2025-12-22 | 21.50 | 22.31 | 0.85 | 3.96% | 21.50 | 22.33 | 100358 | 22133.40 | 5.05% |
| 2025-12-19 | 21.28 | 21.46 | 0.06 | 0.28% | 21.25 | 21.88 | 57848 | 12503.73 | 2.91% |
| 2025-12-18 | 20.50 | 21.40 | 0.95 | 4.65% | 20.33 | 21.69 | 103113 | 21956.36 | 5.18% |
| 2025-12-17 | 20.08 | 20.45 | 0.33 | 1.64% | 19.88 | 20.58 | 44615 | 9048.59 | 2.24% |
| 2025-12-16 | 20.86 | 20.12 | -0.62 | -2.99% | 20.09 | 21.12 | 40297 | 8251.64 | 2.03% |
| 2025-12-15 | 20.50 | 20.74 | 0.11 | 0.53% | 20.43 | 20.95 | 33551 | 6954.63 | 1.69% |
| 2025-12-12 | 20.84 | 20.63 | -0.32 | -1.53% | 20.48 | 21.05 | 69352 | 14373.17 | 3.49% |
| 2025-12-11 | 20.14 | 20.95 | 0.82 | 4.07% | 19.81 | 21.12 | 94244 | 19380.13 | 4.74% |
| 2025-12-10 | 20.07 | 20.13 | 0.06 | 0.30% | 19.86 | 20.24 | 21345 | 4289.98 | 1.07% |
| 2025-12-09 | 20.29 | 20.07 | -0.22 | -1.08% | 19.88 | 20.49 | 24258 | 4913.94 | 1.22% |
| 2025-12-08 | 20.20 | 20.29 | 0.06 | 0.30% | 20.06 | 20.37 | 28831 | 5831.44 | 1.45% |
| 2025-12-05 | 20.00 | 20.23 | 0.16 | 0.80% | 19.80 | 20.24 | 28661 | 5746.56 | 1.44% |
| 2025-12-04 | 20.50 | 20.07 | -0.38 | -1.86% | 20.00 | 20.69 | 33011 | 6651.97 | 1.66% |
| 2025-12-03 | 20.61 | 20.45 | -0.30 | -1.45% | 20.22 | 20.80 | 54322 | 11104.77 | 2.73% |
| 2025-12-02 | 20.10 | 20.75 | 0.57 | 2.82% | 19.96 | 21.50 | 100516 | 21014.78 | 5.05% |
| 2025-12-01 | 20.00 | 20.18 | 0.18 | 0.90% | 19.92 | 20.24 | 24259 | 4878.99 | 1.22% |
| 2025-11-28 | 19.86 | 20.00 | 0.14 | 0.70% | 19.75 | 20.03 | 26184 | 5217.88 | 1.32% |
| 2025-11-27 | 19.81 | 19.86 | 0.14 | 0.71% | 19.72 | 20.04 | 31314 | 6237.75 | 1.57% |
| 2025-11-26 | 20.14 | 19.72 | -0.41 | -2.04% | 19.67 | 20.20 | 43869 | 8757.68 | 2.21% |
| 2025-11-25 | 20.02 | 20.13 | 0.22 | 1.10% | 20.02 | 20.56 | 38991 | 7899.34 | 1.96% |
上证大盘股票行情在线 K线走势图
天龙股份(603266)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
