天龙股份 sh.603266
20.55
-1.20%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.74 | 21.24 | 20.28 | 20.55 | -1.20% | 1.25 | 3.01% |
| 2026-05-22 | 20.40 | 20.99 | 20.40 | 20.80 | +0.97% | 1.18 | 2.86% |
| 2026-05-21 | 20.38 | 21.10 | 20.38 | 20.60 | +1.08% | 1.46 | 3.52% |
| 2026-05-20 | 20.80 | 20.99 | 20.18 | 20.38 | -2.95% | 0.98 | 2.41% |
| 2026-05-19 | 20.70 | 21.14 | 20.59 | 21.00 | +1.55% | 1.00 | 2.41% |
| 2026-05-18 | 20.45 | 20.82 | 20.20 | 20.68 | +0.49% | 0.83 | 2.04% |
| 2026-05-15 | 20.12 | 20.94 | 20.05 | 20.58 | +2.34% | 1.00 | 2.43% |
| 2026-05-14 | 20.65 | 20.71 | 20.07 | 20.11 | -2.66% | 0.69 | 1.69% |
| 2026-05-13 | 20.10 | 20.98 | 19.88 | 20.66 | +2.38% | 1.05 | 2.56% |
| 2026-05-12 | 20.19 | 20.55 | 19.98 | 20.18 | -0.39% | 0.57 | 1.42% |
| 2026-05-11 | 20.56 | 20.70 | 20.17 | 20.26 | -1.41% | 0.68 | 1.68% |
| 2026-05-08 | 20.35 | 20.69 | 20.18 | 20.55 | +0.64% | 0.59 | 1.45% |
| 2026-05-07 | 20.31 | 20.57 | 20.25 | 20.42 | +0.59% | 0.74 | 1.81% |
| 2026-05-06 | 20.49 | 20.49 | 20.17 | 20.30 | +0.35% | 0.59 | 1.46% |
| 2026-04-30 | 19.99 | 20.45 | 19.85 | 20.23 | +2.64% | 0.60 | 1.50% |
| 2026-04-29 | 19.52 | 19.84 | 19.46 | 19.71 | +0.31% | 0.45 | 1.14% |
| 2026-04-28 | 19.50 | 19.95 | 19.50 | 19.65 | -0.66% | 0.57 | 1.45% |
| 2026-04-27 | 20.11 | 20.18 | 19.66 | 19.78 | -1.64% | 0.72 | 1.81% |
| 2026-04-24 | 20.20 | 20.37 | 19.94 | 20.11 | -1.42% | 0.63 | 1.56% |
| 2026-04-23 | 20.43 | 20.85 | 20.15 | 20.40 | -0.44% | 0.87 | 2.13% |