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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.14 | 21.39 | 20.75 | 20.88 | -1.18% | 0.48 | 1.15% |
| 2025-11-19 | 21.25 | 21.28 | 20.80 | 21.13 | -0.24% | 0.61 | 1.47% |
| 2025-11-18 | 21.21 | 21.57 | 21.08 | 21.18 | -0.98% | 0.56 | 1.33% |
| 2025-11-17 | 21.00 | 21.42 | 20.76 | 21.39 | +1.23% | 0.54 | 1.28% |
| 2025-11-14 | 21.01 | 21.33 | 20.83 | 21.13 | +0.57% | 0.64 | 1.52% |
| 2025-11-13 | 21.10 | 21.10 | 20.68 | 21.01 | +0.72% | 0.57 | 1.37% |
| 2025-11-12 | 21.40 | 21.45 | 20.78 | 20.86 | -2.80% | 0.86 | 2.05% |
| 2025-11-11 | 21.50 | 21.65 | 21.38 | 21.46 | +0.28% | 0.56 | 1.30% |
| 2025-11-10 | 21.50 | 21.69 | 21.34 | 21.40 | -1.20% | 0.76 | 1.78% |
| 2025-11-07 | 21.99 | 21.99 | 21.60 | 21.66 | -2.08% | 0.74 | 1.72% |
| 2025-11-06 | 21.87 | 22.16 | 21.41 | 22.12 | +1.42% | 0.90 | 2.07% |
| 2025-11-05 | 21.61 | 21.95 | 21.51 | 21.81 | 0.00% | 0.70 | 1.63% |
| 2025-11-04 | 22.50 | 22.51 | 21.61 | 21.81 | -3.07% | 1.11 | 2.54% |
| 2025-11-03 | 22.16 | 22.50 | 22.05 | 22.50 | +1.26% | 1.02 | 2.30% |
| 2025-10-31 | 21.41 | 22.50 | 21.41 | 22.22 | +3.78% | 1.62 | 3.66% |
| 2025-10-30 | 21.76 | 21.77 | 21.33 | 21.41 | -1.47% | 0.82 | 1.92% |
| 2025-10-29 | 21.86 | 22.00 | 21.67 | 21.73 | -1.05% | 0.84 | 1.95% |
| 2025-10-28 | 22.00 | 22.19 | 21.85 | 21.96 | -0.18% | 0.71 | 1.63% |
| 2025-10-27 | 22.30 | 22.30 | 21.72 | 22.00 | -0.45% | 0.87 | 1.99% |
| 2025-10-24 | 21.90 | 22.27 | 21.90 | 22.10 | +1.10% | 0.76 | 1.73% |