太龙股份（300650）历史行情

以下为太龙股份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
2026-10-09	11.490	11.500	11.690	10.920	-0.090	-0.777%	620.76万	0.70亿	3.644%
2026-10-08	11.970	11.590	12.180	11.510	-0.390	-3.255%	447.35万	0.53亿	2.626%
2026-10-07	12.290	11.980	12.290	11.780	-0.200	-1.642%	477.40万	0.57亿	2.803%
2026-10-06	12.290	11.980	12.290	11.780	-0.200	-1.642%	477.40万	0.57亿	2.803%
2026-10-05	12.290	11.980	12.290	11.780	-0.200	-1.642%	477.40万	0.57亿	2.803%
2026-10-02	12.290	11.980	12.290	11.780	-0.200	-1.642%	477.40万	0.57亿	2.803%
2026-10-01	12.290	11.980	12.290	11.780	-0.200	-1.642%	477.40万	0.57亿	2.803%
2026-09-30	12.290	11.980	12.290	11.780	-0.200	-1.642%	4.77万	0.00亿	0.000%
2026-09-29	12.250	12.180	12.350	12.090	0.020	0.164%	3.07万	0.00亿	0.000%
2026-09-28	12.630	12.160	12.630	12.040	-0.520	-4.101%	4.90万	0.00亿	0.000%
2026-09-27	12.960	12.680	13.030	12.610	-0.370	-2.835%	574.83万	0.73亿	3.375%
2026-09-24	12.960	12.680	13.030	12.610	-0.370	-2.835%	5.75万	0.00亿	0.000%
2026-09-23	12.510	13.050	13.290	12.430	0.490	3.901%	11.52万	0.00亿	0.000%
2026-09-22	12.620	12.560	12.770	12.470	-0.050	-0.397%	5.04万	0.00亿	0.000%
2026-09-21	12.280	12.610	12.620	12.250	0.370	3.023%	6.12万	0.00亿	0.000%
2026-09-18	12.300	12.240	12.400	12.200	0.090	0.741%	4.79万	0.00亿	0.000%
2026-09-17	12.420	12.150	12.460	12.060	-0.340	-2.722%	5.58万	0.00亿	0.000%
2026-09-16	11.710	12.490	12.740	11.680	0.730	6.207%	8.06万	0.00亿	0.000%
2026-09-15	12.050	11.760	12.140	11.750	-0.350	-2.890%	4.50万	0.00亿	0.000%
2026-09-14	12.160	12.110	12.300	11.910	-0.190	-1.545%	4.09万	0.00亿	0.000%
2026-09-11	12.410	12.300	12.480	11.910	-0.260	-2.070%	6.90万	0.00亿	0.000%
2026-09-10	12.600	12.560	12.900	12.430	-0.050	-0.397%	7.54万	0.00亿	0.000%
2026-09-09	12.680	12.610	12.990	12.520	-0.180	-1.407%	10.83万	0.00亿	0.000%
2026-09-08	12.420	12.790	13.140	12.050	0.314	2.517%	14.88万	0.00亿	0.000%
2026-09-07	11.746	12.476	12.586	11.666	0.790	6.760%	12.44万	0.00亿	0.000%
2026-09-04	12.036	11.686	12.056	11.576	-0.190	-1.600%	4.18万	0.00亿	0.000%
2026-09-03	12.006	11.876	12.116	11.796	-0.070	-0.586%	3.98万	0.00亿	0.000%
2026-09-02	11.986	11.946	12.276	11.866	-0.020	-0.167%	4.55万	0.00亿	0.000%
2026-09-01	12.126	11.966	12.196	11.926	-0.150	-1.238%	5.10万	0.00亿	0.000%
2026-08-31	11.346	12.116	12.266	11.316	0.630	5.485%	10.90万	0.00亿	0.000%
2026-08-28	11.536	11.486	11.766	11.436	-0.060	-0.520%	4.52万	0.00亿	0.000%
2026-08-27	11.406	11.546	11.676	11.336	0.210	1.853%	4.54万	0.00亿	0.000%
2026-08-26	11.586	11.336	11.636	11.226	-0.180	-1.563%	4.67万	0.00亿	0.000%
2026-08-25	11.096	11.516	11.626	10.936	-0.100	-0.861%	7.76万	0.00亿	0.000%
2026-08-24	11.776	11.616	11.776	11.436	-0.140	-1.191%	4.48万	0.00亿	0.000%
2026-08-21	11.536	11.756	11.826	11.316	0.160	1.380%	3.94万	0.00亿	0.000%
2026-08-20	11.686	11.596	11.866	11.456	0.110	0.958%	4.78万	0.00亿	0.000%
2026-08-19	11.926	11.486	12.116	11.416	-0.650	-5.356%	6.70万	0.00亿	0.000%
2026-08-18	12.276	12.136	12.546	11.996	-0.220	-1.781%	7.33万	0.00亿	0.000%
2026-08-17	11.486	12.356	12.416	11.416	0.810	7.015%	10.00万	0.00亿	0.000%
2026-08-14	11.386	11.546	11.816	11.356	0.210	1.853%	4.65万	0.00亿	0.000%
2026-08-13	11.796	11.336	11.816	11.336	-0.340	-2.912%	4.59万	0.00亿	0.000%
2026-08-12	11.546	11.676	11.696	11.546	0.130	1.126%	3.24万	0.00亿	0.000%
2026-08-11	11.626	11.546	11.666	11.436	-0.080	-0.688%	3.43万	0.00亿	0.000%
2026-08-10	11.536	11.626	11.666	11.276	0.100	0.868%	4.58万	0.00亿	0.000%
2026-08-07	11.476	11.526	11.536	11.126	0.110	0.964%	5.47万	0.00亿	0.000%
2026-08-06	11.226	11.416	11.436	11.146	0.110	0.973%	5.35万	0.00亿	0.000%
2026-08-05	11.236	11.306	11.386	11.146	0.120	1.073%	6.08万	0.00亿	0.000%
2026-08-04	11.016	11.186	11.226	10.906	0.220	2.006%	5.76万	0.00亿	0.000%
2026-08-03	10.506	10.966	10.966	10.496	0.390	3.688%	7.39万	0.00亿	0.000%
2026-07-31	10.566	10.576	10.766	10.496	0.450	4.444%	8.82万	0.00亿	0.000%
2026-07-30	10.436	10.126	10.516	9.996	-0.290	-2.784%	6.60万	0.00亿	0.000%
2026-07-29	10.246	10.416	10.436	10.066	0.170	1.659%	6.24万	0.00亿	0.000%
2026-07-28	10.196	10.246	10.466	10.136	-0.120	-1.158%	6.18万	0.00亿	0.000%
2026-07-27	10.056	10.366	10.366	9.986	0.230	2.269%	5.89万	0.00亿	0.000%
2026-07-24	10.186	10.136	10.346	9.946	-0.120	-1.170%	6.13万	0.00亿	0.000%
2026-07-23	9.866	10.256	10.296	9.786	0.390	3.953%	7.76万	0.00亿	0.000%
2026-07-22	9.966	9.866	10.136	9.816	-0.240	-2.375%	6.89万	0.00亿	0.000%
2026-07-21	9.726	10.106	10.126	8.886	0.420	4.336%	11.41万	0.00亿	0.000%
2026-07-20	10.436	9.686	10.496	9.516	-0.600	-5.833%	11.24万	0.00亿	0.000%
2026-07-17	11.096	10.286	11.186	10.236	-0.810	-7.300%	9.71万	0.00亿	0.000%
2026-07-16	10.696	11.096	11.476	10.646	-0.050	-0.449%	10.47万	0.00亿	0.000%
2026-07-15	11.986	11.146	12.256	11.056	-0.430	-3.715%	12.65万	0.00亿	0.000%
2026-07-14	11.356	11.576	11.576	10.896	0.140	1.224%	10.33万	0.00亿	0.000%
2026-07-13	12.546	11.436	12.646	11.316	-1.310	-10.278%	13.21万	0.00亿	0.000%
2026-07-10	12.896	12.746	13.446	12.736	-0.340	-2.598%	12.91万	0.00亿	0.000%
2026-07-09	12.846	13.086	13.126	12.256	0.290	2.266%	13.21万	0.00亿	0.000%
2026-07-08	13.056	12.796	13.246	12.486	-0.450	-3.397%	11.84万	0.00亿	0.000%
2026-07-07	13.496	13.246	13.866	12.996	-0.440	-3.215%	13.55万	0.00亿	0.000%
2026-07-06	14.266	13.686	14.546	13.626	-0.250	-1.794%	19.43万	0.00亿	0.000%
2026-07-03	13.566	13.936	14.356	13.316	0.440	3.260%	18.51万	0.00亿	0.000%
2026-07-02	13.736	13.496	14.076	13.196	-0.530	-3.779%	17.52万	0.00亿	0.000%
2026-07-01	14.386	14.026	14.746	13.966	-0.490	-3.376%	23.44万	0.00亿	0.000%
2026-06-30	14.306	14.516	14.656	14.026	0.140	0.974%	24.43万	0.00亿	0.000%
2026-06-29	15.116	14.376	15.476	13.896	-1.010	-6.564%	31.72万	0.00亿	0.000%
2026-06-26	15.066	15.386	15.626	14.536	0.540	3.637%	50.66万	0.00亿	0.000%
2026-06-25	12.766	14.846	14.846	12.686	2.480	20.055%	27.33万	0.00亿	0.000%
2026-06-24	12.556	12.366	12.756	12.206	-0.340	-2.676%	7.76万	0.00亿	0.000%
2026-06-23	12.716	12.706	13.236	12.586	-0.030	-0.236%	8.88万	0.00亿	0.000%
2026-06-22	13.166	12.736	13.166	12.246	-0.300	-2.301%	11.36万	0.00亿	0.000%
2026-06-18	12.916	13.036	13.606	12.676	0.070	0.540%	11.54万	0.00亿	0.000%
2026-06-17	12.976	12.966	13.086	12.706	-0.130	-0.993%	7.38万	0.00亿	0.000%
2026-06-16	12.566	13.096	13.306	12.386	0.550	4.384%	9.74万	0.00亿	0.000%
2026-06-15	12.216	12.546	12.556	12.206	0.380	3.123%	6.82万	0.00亿	0.000%
2026-06-12	12.466	12.166	12.866	12.096	-0.040	-0.328%	7.73万	0.00亿	0.000%
2026-06-11	12.346	12.206	12.496	12.046	-0.240	-1.928%	5.65万	0.00亿	0.000%
2026-06-10	12.746	12.446	12.926	12.276	-0.500	-3.862%	6.67万	0.00亿	0.000%
2026-06-09	12.906	12.946	13.056	12.696	0.170	1.331%	6.80万	0.00亿	0.000%
2026-06-08	13.266	12.776	13.396	12.416	-0.850	-6.238%	11.06万	0.00亿	0.000%
2026-06-05	13.406	13.626	14.056	13.076	0.080	0.591%	8.48万	0.00亿	0.000%
2026-06-04	13.386	13.546	13.926	13.196	0.040	0.296%	6.78万	0.00亿	0.000%
2026-06-03	13.666	13.506	13.966	13.346	-0.170	-1.243%	7.01万	0.00亿	0.000%
2026-06-02	13.946	13.676	13.966	13.366	-0.250	-1.795%	6.72万	0.00亿	0.000%
2026-06-01	13.756	13.926	14.336	13.626	0.040	0.288%	7.79万	0.00亿	0.000%
2026-05-29	15.226	13.886	15.376	13.826	-1.400	-9.159%	10.70万	0.00亿	0.000%
2026-05-28	14.856	15.286	15.416	14.666	0.360	2.412%	6.72万	0.00亿	0.000%
2026-05-27	15.516	14.926	15.616	14.756	-0.470	-3.053%	7.86万	0.00亿	0.000%
2026-05-26	15.986	15.396	16.066	15.106	-0.590	-3.691%	6.78万	0.00亿	0.000%
2026-05-25	16.086	15.986	16.296	15.586	-0.030	-0.187%	8.26万	0.00亿	0.000%
2026-05-22	15.426	16.016	16.176	15.386	0.570	3.690%	7.93万	0.00亿	0.000%
2026-05-21	16.696	15.446	17.056	15.396	-0.960	-5.852%	10.47万	0.00亿	0.000%
2026-05-20	16.186	16.406	16.606	16.066	0.120	0.737%	6.76万	0.00亿	0.000%
2026-05-19	16.446	16.286	16.446	15.836	-0.210	-1.273%	6.93万	0.00亿	0.000%
2026-05-18	16.396	16.496	16.746	16.276	0.200	1.227%	7.17万	0.00亿	0.000%
2026-05-15	16.616	16.296	16.956	16.156	-0.280	-1.689%	8.17万	0.00亿	0.000%
2026-05-14	16.586	16.576	17.266	16.226	-0.270	-1.603%	13.26万	0.00亿	0.000%
2026-05-13	16.476	16.846	16.936	16.416	0.220	1.323%	6.77万	0.00亿	0.000%
2026-05-12	17.136	16.626	17.156	16.496	-0.420	-2.464%	6.74万	0.00亿	0.000%
2026-05-11	16.996	17.046	17.356	16.936	0.280	1.670%	9.92万	0.00亿	0.000%
2026-05-08	16.716	16.766	16.836	16.546	-0.170	-1.004%	5.46万	0.00亿	0.000%
2026-05-07	16.486	16.936	17.036	16.266	0.490	2.979%	9.31万	0.00亿	0.000%
2026-05-06	16.206	16.446	16.936	16.076	0.560	3.525%	10.62万	0.00亿	0.000%
2026-04-30	15.766	15.886	15.966	15.676	0.120	0.761%	4.69万	0.00亿	0.000%
2026-04-29	15.306	15.766	15.906	15.286	0.260	1.677%	5.88万	0.00亿	0.000%
2026-04-28	15.276	15.506	15.916	15.226	0.040	0.259%	7.44万	0.00亿	0.000%
2026-04-27	14.896	15.466	15.496	14.896	0.460	3.065%	6.26万	0.00亿	0.000%
2026-04-24	15.266	15.006	15.376	14.666	-0.560	-3.598%	7.70万	0.00亿	0.000%
2026-04-23	16.106	15.566	16.136	15.466	-0.490	-3.052%	6.51万	0.00亿	0.000%
2026-04-22	16.066	16.056	16.166	15.876	-0.130	-0.803%	6.28万	0.00亿	0.000%
2026-04-21	16.336	16.186	16.336	15.866	-0.190	-1.160%	7.42万	0.00亿	0.000%
2026-04-20	16.096	16.376	16.376	15.886	0.340	2.120%	8.33万	0.00亿	0.000%
2026-04-17	16.066	16.036	16.296	15.956	-0.030	-0.187%	6.42万	0.00亿	0.000%
2026-04-16	15.886	16.066	16.126	15.566	0.270	1.709%	7.60万	0.00亿	0.000%
2026-04-15	16.366	15.796	16.366	15.756	-0.640	-3.894%	10.88万	0.00亿	0.000%
2026-04-14	15.956	16.436	16.796	15.786	0.670	4.250%	16.26万	0.00亿	0.000%
2026-04-13	15.066	15.766	15.936	14.916	0.000	0.000%	10.22万	0.00亿	0.000%
2026-04-10	15.356	15.146	15.496	15.106	0.000	0.000%	6.64万	0.00亿	0.000%
2026-04-09	14.896	15.216	15.546	14.806	0.000	0.000%	9.99万	0.00亿	0.000%
2026-04-08	14.766	15.066	15.086	14.606	0.000	0.000%	5.61万	0.00亿	0.000%
2026-04-07	14.016	14.246	14.456	14.006	0.000	0.000%	5.91万	0.00亿	0.000%
2026-04-03	14.446	14.006	14.576	13.916	0.000	0.000%	5.16万	0.00亿	0.000%
2026-04-02	14.896	14.436	14.966	14.286	0.000	0.000%	4.84万	0.00亿	0.000%
2026-04-01	14.916	14.896	15.086	14.726	0.000	0.000%	4.75万	0.00亿	0.000%