天龙集团（300063）历史行情

以下为天龙集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	8.390	8.190	8.440	8.120	-0.180	-2.151%	16.69万	0.00亿	0.000%
2026-10-07	8.530	8.370	8.630	8.340	-0.220	-2.561%	2,059.03万	1.74亿	3.286%
2026-10-06	8.530	8.370	8.630	8.340	-0.220	-2.561%	2,059.03万	1.74亿	3.286%
2026-10-05	8.530	8.370	8.630	8.340	-0.220	-2.561%	2,059.03万	1.74亿	3.286%
2026-10-02	8.530	8.370	8.630	8.340	-0.220	-2.561%	2,059.03万	1.74亿	3.286%
2026-10-01	8.530	8.370	8.630	8.340	-0.220	-2.561%	2,059.03万	1.74亿	3.286%
2026-09-30	8.530	8.370	8.630	8.340	-0.220	-2.561%	20.59万	0.00亿	0.000%
2026-09-29	8.180	8.590	8.680	8.180	0.370	4.501%	34.27万	0.00亿	0.000%
2026-09-28	8.500	8.220	8.500	8.170	-0.280	-3.294%	17.41万	0.00亿	0.000%
2026-09-27	8.560	8.500	8.750	8.480	-0.100	-1.163%	1,878.10万	1.61亿	2.997%
2026-09-24	8.560	8.500	8.750	8.480	-0.100	-1.163%	18.78万	0.00亿	0.000%
2026-09-23	8.930	8.600	8.960	8.600	-0.450	-4.972%	37.71万	0.00亿	0.000%
2026-09-22	8.950	9.050	9.200	8.750	0.320	3.666%	62.78万	0.00亿	0.000%
2026-09-21	8.750	8.730	8.780	8.630	0.050	0.576%	26.02万	0.00亿	0.000%
2026-09-18	8.670	8.680	8.720	8.580	0.030	0.347%	24.97万	0.00亿	0.000%
2026-09-17	8.540	8.650	8.700	8.500	0.090	1.051%	21.98万	0.00亿	0.000%
2026-09-16	8.490	8.560	8.630	8.350	0.080	0.943%	19.39万	0.00亿	0.000%
2026-09-15	8.780	8.480	8.850	8.470	-0.240	-2.752%	25.66万	0.00亿	0.000%
2026-09-14	8.820	8.720	8.820	8.560	-0.140	-1.580%	21.13万	0.00亿	0.000%
2026-09-11	8.890	8.860	8.970	8.660	-0.150	-1.665%	29.23万	0.00亿	0.000%
2026-09-10	9.140	9.010	9.170	8.970	-0.190	-2.065%	25.71万	0.00亿	0.000%
2026-09-09	9.420	9.200	9.450	9.110	-0.300	-3.158%	46.43万	0.00亿	0.000%
2026-09-08	9.580	9.500	9.880	9.370	-0.010	-0.105%	72.80万	0.00亿	0.000%
2026-09-07	9.400	9.510	9.540	9.150	0.230	2.478%	68.39万	0.00亿	0.000%
2026-09-04	9.000	9.280	9.800	8.920	0.430	4.859%	94.47万	0.00亿	0.000%
2026-09-03	9.100	8.850	9.350	8.780	-0.200	-2.210%	40.05万	0.00亿	0.000%
2026-09-02	9.300	9.050	9.480	9.030	-0.350	-3.723%	46.66万	0.00亿	0.000%
2026-09-01	9.080	9.400	9.530	9.040	0.300	3.297%	78.54万	0.00亿	0.000%
2026-08-31	8.500	9.100	9.200	8.460	0.330	3.763%	68.37万	0.00亿	0.000%
2026-08-28	8.960	8.770	9.050	8.700	0.020	0.229%	62.02万	0.00亿	0.000%
2026-08-27	8.640	8.750	8.810	8.610	0.110	1.273%	21.03万	0.00亿	0.000%
2026-08-26	8.700	8.640	8.770	8.550	-0.080	-0.917%	17.20万	0.00亿	0.000%
2026-08-25	8.570	8.720	8.780	8.450	0.130	1.513%	23.14万	0.00亿	0.000%
2026-08-24	8.860	8.590	8.870	8.480	-0.280	-3.157%	23.98万	0.00亿	0.000%
2026-08-21	8.800	8.870	8.870	8.610	-0.080	-0.894%	23.23万	0.00亿	0.000%
2026-08-20	9.030	8.950	9.140	8.800	0.070	0.788%	31.10万	0.00亿	0.000%
2026-08-19	9.240	8.880	9.270	8.820	-0.460	-4.925%	38.15万	0.00亿	0.000%
2026-08-18	9.580	9.340	9.660	9.230	-0.320	-3.313%	41.53万	0.00亿	0.000%
2026-08-17	9.510	9.660	9.670	9.280	0.160	1.684%	57.53万	0.00亿	0.000%
2026-08-14	9.620	9.500	9.970	9.310	-0.270	-2.764%	86.82万	0.00亿	0.000%
2026-08-13	10.190	9.770	10.750	9.760	-0.410	-4.028%	137.74万	0.00亿	0.000%
2026-08-12	9.420	10.180	11.200	9.240	0.830	8.877%	156.62万	0.00亿	0.000%
2026-08-11	9.520	9.350	9.570	9.260	-0.130	-1.371%	35.99万	0.00亿	0.000%
2026-08-10	9.750	9.480	9.780	9.270	-0.100	-1.044%	46.76万	0.00亿	0.000%
2026-08-07	9.280	9.580	9.610	9.020	0.130	1.376%	85.04万	0.00亿	0.000%
2026-08-06	9.510	9.450	10.060	9.340	-0.230	-2.376%	93.07万	0.00亿	0.000%
2026-08-05	9.300	9.680	9.820	9.220	0.150	1.574%	88.17万	0.00亿	0.000%
2026-08-04	9.040	9.530	9.690	9.040	0.480	5.304%	109.48万	0.00亿	0.000%
2026-08-03	8.850	9.050	9.260	8.690	-0.050	-0.549%	107.30万	0.00亿	0.000%
2026-07-31	7.760	9.100	9.310	7.760	1.340	17.268%	149.45万	0.00亿	0.000%
2026-07-30	7.820	7.760	8.300	7.720	-0.110	-1.398%	50.33万	0.00亿	0.000%
2026-07-29	7.770	7.870	7.910	7.610	0.150	1.943%	32.04万	0.00亿	0.000%
2026-07-28	7.600	7.720	7.920	7.600	0.030	0.390%	28.70万	0.00亿	0.000%
2026-07-27	7.320	7.690	7.700	7.240	0.370	5.055%	33.20万	0.00亿	0.000%
2026-07-24	7.710	7.320	7.730	7.320	-0.460	-5.913%	29.33万	0.00亿	0.000%
2026-07-23	7.520	7.780	7.780	7.500	0.200	2.639%	23.82万	0.00亿	0.000%
2026-07-22	7.760	7.580	7.820	7.550	-0.270	-3.439%	27.25万	0.00亿	0.000%
2026-07-21	7.680	7.850	7.850	7.180	0.170	2.214%	39.44万	0.00亿	0.000%
2026-07-20	7.740	7.680	7.960	7.450	-0.020	-0.260%	34.61万	0.00亿	0.000%
2026-07-17	8.120	7.700	8.360	7.660	-0.480	-5.868%	45.39万	0.00亿	0.000%
2026-07-16	7.990	8.180	8.330	7.870	0.200	2.506%	43.67万	0.00亿	0.000%
2026-07-15	7.860	7.980	8.150	7.770	0.120	1.527%	31.84万	0.00亿	0.000%
2026-07-14	7.920	7.860	8.000	7.550	-0.090	-1.132%	32.25万	0.00亿	0.000%
2026-07-13	8.430	7.950	8.590	7.920	-0.550	-6.471%	43.59万	0.00亿	0.000%
2026-07-10	8.000	8.500	9.020	7.850	0.370	4.551%	74.30万	0.00亿	0.000%
2026-07-09	7.790	8.130	8.230	7.690	0.300	3.831%	45.28万	0.00亿	0.000%
2026-07-08	7.910	7.830	8.010	7.710	-0.080	-1.011%	27.65万	0.00亿	0.000%
2026-07-07	8.140	7.910	8.290	7.880	-0.250	-3.064%	26.91万	0.00亿	0.000%
2026-07-06	8.400	8.160	8.620	8.150	-0.280	-3.318%	35.50万	0.00亿	0.000%
2026-07-03	8.900	8.440	8.920	8.330	-0.550	-6.118%	56.13万	0.00亿	0.000%
2026-07-02	9.290	8.990	9.590	8.860	0.140	1.582%	87.03万	0.00亿	0.000%
2026-07-01	8.630	8.850	9.040	8.540	0.170	1.959%	29.97万	0.00亿	0.000%
2026-06-30	8.570	8.680	8.740	8.410	0.110	1.284%	23.62万	0.00亿	0.000%
2026-06-29	8.610	8.570	8.840	8.450	-0.040	-0.465%	25.88万	0.00亿	0.000%
2026-06-26	8.830	8.610	8.940	8.480	-0.270	-3.041%	31.86万	0.00亿	0.000%
2026-06-25	9.090	8.880	9.170	8.820	-0.300	-3.268%	35.01万	0.00亿	0.000%
2026-06-24	9.200	9.180	9.310	9.010	-0.070	-0.757%	25.32万	0.00亿	0.000%
2026-06-23	9.680	9.250	9.720	9.190	-0.540	-5.516%	37.91万	0.00亿	0.000%
2026-06-22	9.310	9.790	9.800	9.230	0.340	3.598%	43.92万	0.00亿	0.000%
2026-06-18	9.390	9.450	9.630	9.230	0.030	0.318%	28.53万	0.00亿	0.000%
2026-06-17	9.500	9.420	9.550	9.330	-0.180	-1.875%	23.27万	0.00亿	0.000%
2026-06-16	9.500	9.600	9.650	9.320	0.030	0.313%	29.32万	0.00亿	0.000%
2026-06-15	9.400	9.570	9.630	9.320	0.330	3.571%	27.36万	0.00亿	0.000%
2026-06-12	9.350	9.240	9.450	9.190	0.040	0.435%	24.77万	0.00亿	0.000%
2026-06-11	9.360	9.200	9.360	9.010	-0.260	-2.748%	32.95万	0.00亿	0.000%
2026-06-10	9.660	9.460	9.830	9.330	-0.300	-3.074%	31.64万	0.00亿	0.000%
2026-06-09	9.700	9.760	9.810	9.430	0.140	1.455%	30.41万	0.00亿	0.000%
2026-06-08	9.470	9.620	9.940	9.380	-0.190	-1.937%	31.28万	0.00亿	0.000%
2026-06-05	9.980	9.810	10.160	9.600	-0.050	-0.507%	35.06万	0.00亿	0.000%
2026-06-04	10.090	9.860	10.090	9.800	-0.330	-3.238%	41.09万	0.00亿	0.000%
2026-06-03	10.310	10.190	10.520	10.070	-0.320	-3.045%	42.17万	0.00亿	0.000%
2026-06-02	11.180	10.510	11.180	10.280	-0.590	-5.315%	60.39万	0.00亿	0.000%
2026-06-01	10.510	11.100	11.410	10.490	0.560	5.313%	83.11万	0.00亿	0.000%
2026-05-29	10.490	10.540	11.080	10.410	0.140	1.346%	72.15万	0.00亿	0.000%
2026-05-28	10.190	10.400	10.480	9.990	0.170	1.662%	39.24万	0.00亿	0.000%
2026-05-27	10.600	10.230	10.800	10.170	-0.310	-2.941%	41.52万	0.00亿	0.000%
2026-05-26	10.850	10.540	10.900	10.280	-0.400	-3.656%	43.96万	0.00亿	0.000%
2026-05-25	11.400	10.940	11.560	10.820	-0.220	-1.971%	42.84万	0.00亿	0.000%
2026-05-22	11.280	11.160	11.390	10.980	-0.110	-0.976%	37.63万	0.00亿	0.000%
2026-05-21	11.870	11.270	12.160	11.180	-0.570	-4.814%	57.69万	0.00亿	0.000%
2026-05-20	12.210	11.840	12.340	11.680	-0.590	-4.747%	62.21万	0.00亿	0.000%
2026-05-19	12.160	12.430	12.750	12.020	0.150	1.221%	73.88万	0.00亿	0.000%
2026-05-18	11.960	12.280	12.400	11.880	0.220	1.824%	64.02万	0.00亿	0.000%
2026-05-15	11.910	12.060	12.700	11.910	0.260	2.203%	86.48万	0.00亿	0.000%
2026-05-14	12.860	11.800	12.980	11.780	-0.800	-6.349%	71.78万	0.00亿	0.000%
2026-05-13	12.500	12.600	12.700	12.320	0.040	0.318%	55.46万	0.00亿	0.000%
2026-05-12	12.870	12.560	12.990	12.460	-0.340	-2.636%	59.44万	0.00亿	0.000%
2026-05-11	12.970	12.900	13.240	12.820	-0.120	-0.922%	100.28万	0.00亿	0.000%
2026-05-08	13.110	13.020	13.880	13.010	0.140	1.087%	164.42万	0.00亿	0.000%
2026-05-07	11.940	12.880	13.000	11.880	0.940	7.873%	117.52万	0.00亿	0.000%
2026-05-06	11.610	11.940	12.170	11.610	0.510	4.462%	61.62万	0.00亿	0.000%
2026-04-30	11.310	11.430	11.540	11.210	0.060	0.528%	33.28万	0.00亿	0.000%
2026-04-29	11.200	11.370	11.590	11.190	0.420	3.836%	48.05万	0.00亿	0.000%
2026-04-28	11.270	10.950	11.380	10.910	-0.500	-4.367%	43.37万	0.00亿	0.000%
2026-04-27	11.410	11.450	11.540	11.150	-0.060	-0.521%	38.16万	0.00亿	0.000%
2026-04-24	11.800	11.510	11.800	11.270	-0.630	-5.189%	67.19万	0.00亿	0.000%
2026-04-23	12.260	12.140	12.530	12.010	0.010	0.082%	84.66万	0.00亿	0.000%
2026-04-22	12.200	12.130	12.290	11.950	-0.210	-1.702%	54.92万	0.00亿	0.000%
2026-04-21	12.570	12.340	12.750	12.220	-0.370	-2.911%	64.52万	0.00亿	0.000%
2026-04-20	12.150	12.710	13.040	12.110	0.490	4.010%	106.69万	0.00亿	0.000%
2026-04-17	11.950	12.220	12.260	11.890	0.120	0.992%	64.62万	0.00亿	0.000%
2026-04-16	11.890	12.100	12.220	11.890	0.290	2.456%	63.74万	0.00亿	0.000%
2026-04-15	12.080	11.810	12.240	11.720	-0.270	-2.235%	49.26万	0.00亿	0.000%
2026-04-14	12.010	12.080	12.290	11.830	0.310	2.634%	78.06万	0.00亿	0.000%
2026-04-13	11.640	11.770	11.910	11.600	0.000	0.000%	36.54万	0.00亿	0.000%
2026-04-10	12.190	11.880	12.250	11.880	0.000	0.000%	67.11万	0.00亿	0.000%
2026-04-09	12.100	12.120	12.360	11.950	0.000	0.000%	99.43万	0.00亿	0.000%
2026-04-08	11.370	12.630	12.800	11.330	0.000	0.000%	138.90万	0.00亿	0.000%
2026-04-07	10.700	11.000	11.220	10.620	0.000	0.000%	39.58万	0.00亿	0.000%
2026-04-03	11.120	10.640	11.140	10.640	0.000	0.000%	35.70万	0.00亿	0.000%
2026-04-02	11.270	11.030	11.340	10.960	0.000	0.000%	47.86万	0.00亿	0.000%
2026-04-01	11.820	11.510	11.950	11.400	0.000	0.000%	76.89万	0.00亿	0.000%