天龙集团 sz.300063
11.16
-0.98%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.50 | 8.52 | 8.33 | 8.41 | -1.29% | 2.02 | 3.84% |
| 2025-07-21 | 8.47 | 8.56 | 8.46 | 8.52 | -0.12% | 1.51 | 2.83% |
| 2025-07-18 | 8.60 | 8.71 | 8.46 | 8.53 | -0.47% | 2.19 | 4.09% |
| 2025-07-17 | 8.49 | 8.64 | 8.43 | 8.57 | +0.35% | 2.16 | 4.04% |
| 2025-07-16 | 8.50 | 8.69 | 8.48 | 8.54 | +0.12% | 2.20 | 4.09% |
| 2025-07-15 | 8.47 | 8.53 | 8.39 | 8.53 | +0.71% | 2.13 | 4.01% |
| 2025-07-14 | 8.58 | 8.58 | 8.44 | 8.47 | -1.40% | 1.83 | 3.46% |
| 2025-07-11 | 8.65 | 8.68 | 8.55 | 8.59 | -2.16% | 3.57 | 6.64% |
| 2025-07-10 | 8.55 | 8.93 | 8.51 | 8.78 | +2.33% | 5.36 | 9.85% |
| 2025-07-09 | 8.53 | 8.68 | 8.51 | 8.58 | +0.23% | 3.28 | 6.09% |
| 2025-07-08 | 8.53 | 8.58 | 8.47 | 8.56 | -0.23% | 2.46 | 4.62% |
| 2025-07-07 | 8.29 | 8.65 | 8.20 | 8.58 | +3.62% | 3.97 | 7.47% |
| 2025-07-04 | 8.42 | 8.45 | 8.26 | 8.28 | -1.78% | 1.90 | 3.64% |
| 2025-07-03 | 8.41 | 8.45 | 8.35 | 8.43 | +0.48% | 1.38 | 2.63% |
| 2025-07-02 | 8.41 | 8.47 | 8.32 | 8.39 | -0.83% | 1.62 | 3.09% |
| 2025-07-01 | 8.55 | 8.59 | 8.38 | 8.46 | -1.63% | 2.34 | 4.42% |
| 2025-06-30 | 8.56 | 8.63 | 8.47 | 8.60 | +0.70% | 2.62 | 4.88% |
| 2025-06-27 | 8.67 | 8.73 | 8.51 | 8.54 | -2.40% | 5.34 | 9.95% |
| 2025-06-26 | 8.17 | 9.25 | 8.15 | 8.75 | +7.10% | 10.20 | 18.58% |
| 2025-06-25 | 8.11 | 8.18 | 8.00 | 8.17 | +0.99% | 1.84 | 3.63% |