腾龙股份（603158）历史行情

以下为腾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
2026-10-16	9.380	9.280	9.420	9.220	0.090	0.979%	795.04万	0.74亿	1.620%
2026-10-15	9.300	9.190	9.550	9.160	-0.390	-4.071%	11.25万	0.00亿	0.000%
2026-10-14	9.880	9.580	9.900	9.550	-0.400	-4.008%	8.58万	0.00亿	0.000%
2026-10-13	9.650	9.980	10.100	9.330	0.170	1.733%	16.80万	0.00亿	0.000%
2026-10-12	9.980	9.810	9.980	9.760	-0.170	-1.703%	7.00万	0.00亿	0.000%
2026-10-09	9.950	9.980	10.040	9.500	-0.020	-0.200%	12.16万	0.00亿	0.000%
2026-10-08	10.280	10.000	10.330	9.940	-0.220	-2.153%	11.54万	0.00亿	0.000%
2026-10-07	10.500	10.220	10.500	10.190	-0.070	-0.680%	777.72万	0.80亿	1.585%
2026-10-06	10.500	10.220	10.500	10.190	-0.070	-0.680%	777.72万	0.80亿	1.585%
2026-10-05	10.500	10.220	10.500	10.190	-0.070	-0.680%	777.72万	0.80亿	1.585%
2026-10-02	10.500	10.220	10.500	10.190	-0.070	-0.680%	777.72万	0.80亿	1.585%
2026-10-01	10.500	10.220	10.500	10.190	-0.070	-0.680%	777.72万	0.80亿	1.585%
2026-09-30	10.500	10.220	10.500	10.190	-0.070	-0.680%	7.78万	0.00亿	0.000%
2026-09-29	10.140	10.290	10.380	10.040	0.140	1.379%	7.09万	0.00亿	0.000%
2026-09-28	10.500	10.150	10.540	10.090	-0.360	-3.425%	10.80万	0.00亿	0.000%
2026-09-27	10.620	10.510	10.770	10.480	-0.110	-1.036%	702.68万	0.74亿	1.432%
2026-09-24	10.620	10.510	10.770	10.480	-0.110	-1.036%	7.03万	0.00亿	0.000%
2026-09-23	10.820	10.620	10.890	10.610	-0.230	-2.120%	8.82万	0.00亿	0.000%
2026-09-22	11.160	10.850	11.220	10.710	-0.130	-1.184%	13.56万	0.00亿	0.000%
2026-09-21	10.410	10.980	11.060	10.260	0.570	5.476%	23.71万	0.00亿	0.000%
2026-09-18	10.500	10.410	10.780	10.340	0.030	0.289%	11.18万	0.00亿	0.000%
2026-09-17	10.340	10.380	10.540	10.330	-0.010	-0.096%	7.43万	0.00亿	0.000%
2026-09-16	10.340	10.390	10.500	10.310	0.030	0.290%	7.98万	0.00亿	0.000%
2026-09-15	10.530	10.360	10.650	10.360	-0.180	-1.708%	7.62万	0.00亿	0.000%
2026-09-14	10.450	10.540	10.740	10.300	0.090	0.861%	9.19万	0.00亿	0.000%
2026-09-11	10.610	10.450	10.680	10.280	-0.260	-2.428%	14.63万	0.00亿	0.000%
2026-09-10	10.870	10.710	10.930	10.660	-0.220	-2.013%	9.56万	0.00亿	0.000%
2026-09-09	11.020	10.930	11.040	10.750	-0.080	-0.727%	9.02万	0.00亿	0.000%
2026-09-08	11.130	11.010	11.140	10.920	-0.180	-1.609%	11.62万	0.00亿	0.000%
2026-09-07	11.120	11.190	11.300	11.000	0.070	0.629%	13.14万	0.00亿	0.000%
2026-09-04	11.630	11.120	11.640	11.030	-0.460	-3.972%	21.07万	0.00亿	0.000%
2026-09-03	11.400	11.580	11.730	11.210	0.320	2.842%	22.43万	0.00亿	0.000%
2026-09-02	11.030	11.260	11.380	10.900	0.120	1.077%	15.31万	0.00亿	0.000%
2026-09-01	11.440	11.140	11.440	11.120	-0.260	-2.281%	17.76万	0.00亿	0.000%
2026-08-31	10.650	11.400	11.590	10.630	0.630	5.850%	29.69万	0.00亿	0.000%
2026-08-28	10.980	10.770	11.190	10.760	-0.230	-2.091%	21.40万	0.00亿	0.000%
2026-08-27	10.800	11.000	11.100	10.600	0.510	4.862%	26.00万	0.00亿	0.000%
2026-08-26	10.750	10.490	10.890	10.380	-0.080	-0.757%	18.14万	0.00亿	0.000%
2026-08-25	9.900	10.570	10.650	9.840	0.560	5.594%	22.56万	0.00亿	0.000%
2026-08-24	10.180	10.010	10.300	9.830	-0.060	-0.596%	12.14万	0.00亿	0.000%
2026-08-21	9.720	10.070	10.200	9.540	0.280	2.860%	17.00万	0.00亿	0.000%
2026-08-20	9.670	9.790	9.950	9.600	0.230	2.406%	13.78万	0.00亿	0.000%
2026-08-19	10.190	9.560	10.220	9.530	-0.800	-7.722%	22.32万	0.00亿	0.000%
2026-08-18	10.760	10.360	10.760	10.270	-0.430	-3.985%	19.91万	0.00亿	0.000%
2026-08-17	10.750	10.790	10.830	10.540	0.030	0.279%	22.44万	0.00亿	0.000%
2026-08-14	10.320	10.760	11.040	10.310	0.430	4.163%	41.07万	0.00亿	0.000%
2026-08-13	10.300	10.330	10.800	10.280	0.140	1.374%	37.23万	0.00亿	0.000%
2026-08-12	9.890	10.190	10.270	9.850	0.200	2.002%	28.01万	0.00亿	0.000%
2026-08-11	10.570	9.990	10.700	9.970	-1.090	-9.838%	50.48万	0.00亿	0.000%
2026-08-10	10.870	11.080	11.160	9.890	0.160	1.465%	50.90万	0.00亿	0.000%
2026-08-07	10.290	10.920	11.030	10.100	0.580	5.609%	32.01万	0.00亿	0.000%
2026-08-06	10.390	10.340	10.640	10.200	-0.260	-2.453%	22.03万	0.00亿	0.000%
2026-08-05	9.990	10.600	10.680	9.910	0.650	6.533%	29.55万	0.00亿	0.000%
2026-08-04	9.490	9.950	10.070	9.380	0.620	6.645%	29.28万	0.00亿	0.000%
2026-08-03	9.230	9.330	9.780	9.160	0.100	1.083%	19.99万	0.00亿	0.000%
2026-07-31	8.700	9.230	9.350	8.700	0.690	8.080%	29.01万	0.00亿	0.000%
2026-07-30	8.830	8.540	8.950	8.510	-0.320	-3.612%	14.30万	0.00亿	0.000%
2026-07-29	8.860	8.860	8.960	8.600	-0.080	-0.895%	16.70万	0.00亿	0.000%
2026-07-28	8.820	8.940	9.120	8.820	0.000	0.000%	14.89万	0.00亿	0.000%
2026-07-27	8.680	8.940	8.960	8.680	0.180	2.055%	16.42万	0.00亿	0.000%
2026-07-24	8.830	8.760	8.930	8.630	-0.190	-2.123%	12.77万	0.00亿	0.000%
2026-07-23	8.620	8.950	9.060	8.570	0.350	4.070%	23.85万	0.00亿	0.000%
2026-07-22	8.840	8.600	8.960	8.520	-0.250	-2.825%	23.24万	0.00亿	0.000%
2026-07-21	8.660	8.850	9.000	7.910	0.270	3.147%	30.30万	0.00亿	0.000%
2026-07-20	9.520	8.580	9.640	8.510	-0.880	-9.302%	27.65万	0.00亿	0.000%
2026-07-17	10.040	9.460	10.220	9.370	-0.690	-6.798%	16.81万	0.00亿	0.000%
2026-07-16	10.160	10.150	10.650	10.040	-0.160	-1.552%	14.69万	0.00亿	0.000%
2026-07-15	10.390	10.310	10.950	10.060	0.040	0.389%	21.53万	0.00亿	0.000%
2026-07-14	10.270	10.270	10.300	9.820	0.110	1.083%	14.94万	0.00亿	0.000%
2026-07-13	11.160	10.160	11.190	10.140	-1.100	-9.769%	21.67万	0.00亿	0.000%
2026-07-10	11.270	11.260	11.580	11.150	-0.010	-0.089%	15.30万	0.00亿	0.000%
2026-07-09	11.150	11.270	11.280	10.730	0.120	1.076%	15.90万	0.00亿	0.000%
2026-07-08	11.460	11.150	11.630	11.090	-0.450	-3.879%	17.34万	0.00亿	0.000%
2026-07-07	11.950	11.600	12.480	11.560	-0.610	-4.996%	25.26万	0.00亿	0.000%
2026-07-06	11.740	12.210	12.960	11.640	0.430	3.650%	43.76万	0.00亿	0.000%
2026-07-03	12.020	11.780	12.310	11.710	-0.020	-0.169%	18.78万	0.00亿	0.000%
2026-07-02	11.760	11.800	12.330	11.720	-0.140	-1.173%	15.54万	0.00亿	0.000%
2026-07-01	12.120	11.940	12.390	11.680	-0.230	-1.890%	19.05万	0.00亿	0.000%
2026-06-30	11.720	12.170	12.220	11.570	0.600	5.186%	21.33万	0.00亿	0.000%
2026-06-29	11.640	11.570	11.920	11.190	-0.220	-1.866%	18.81万	0.00亿	0.000%
2026-06-26	12.080	11.790	12.270	11.590	-0.280	-2.320%	20.38万	0.00亿	0.000%
2026-06-25	12.390	12.070	12.420	11.960	-0.310	-2.504%	16.86万	0.00亿	0.000%
2026-06-24	12.470	12.380	12.620	11.940	-0.100	-0.801%	21.02万	0.00亿	0.000%
2026-06-23	12.820	12.480	13.070	12.410	-0.070	-0.558%	20.17万	0.00亿	0.000%
2026-06-22	13.420	12.550	13.420	12.330	-0.930	-6.899%	29.87万	0.00亿	0.000%
2026-06-18	13.800	13.480	14.020	13.390	-0.190	-1.390%	19.90万	0.00亿	0.000%
2026-06-17	13.940	13.670	14.140	13.440	-0.270	-1.937%	23.93万	0.00亿	0.000%
2026-06-16	12.940	13.940	14.240	12.940	0.960	7.396%	40.67万	0.00亿	0.000%
2026-06-15	12.850	12.980	13.410	12.780	0.280	2.205%	22.93万	0.00亿	0.000%
2026-06-12	13.230	12.700	13.310	12.640	-0.270	-2.082%	27.84万	0.00亿	0.000%
2026-06-11	12.940	12.970	13.370	12.820	-0.740	-5.398%	40.03万	0.00亿	0.000%
2026-06-10	15.090	13.710	15.240	13.710	-1.530	-10.039%	30.08万	0.00亿	0.000%
2026-06-09	15.820	15.240	16.100	15.080	-0.290	-1.867%	28.05万	0.00亿	0.000%
2026-06-08	15.690	15.530	16.200	15.360	-0.710	-4.372%	37.26万	0.00亿	0.000%
2026-06-05	15.890	16.240	17.040	15.550	0.560	3.571%	57.41万	0.00亿	0.000%
2026-06-04	14.800	15.680	15.680	14.690	0.580	3.841%	39.49万	0.00亿	0.000%
2026-06-03	14.640	15.100	15.590	14.550	0.400	2.721%	39.07万	0.00亿	0.000%
2026-06-02	14.690	14.700	14.930	14.270	0.060	0.410%	30.23万	0.00亿	0.000%
2026-06-01	14.420	14.640	15.180	14.400	0.100	0.688%	28.31万	0.00亿	0.000%
2026-05-29	14.960	14.540	15.060	14.340	-0.490	-3.260%	29.03万	0.00亿	0.000%
2026-05-28	15.020	15.030	15.440	14.870	-0.160	-1.053%	21.21万	0.00亿	0.000%
2026-05-27	15.640	15.190	15.750	15.080	-0.450	-2.877%	30.27万	0.00亿	0.000%
2026-05-26	15.640	15.640	16.240	15.240	-0.100	-0.635%	62.83万	0.00亿	0.000%
2026-05-25	14.590	15.740	15.920	14.590	1.270	8.777%	79.09万	0.00亿	0.000%
2026-05-22	13.730	14.470	15.040	13.720	0.730	5.313%	58.53万	0.00亿	0.000%
2026-05-21	13.970	13.740	14.480	13.660	-0.370	-2.622%	33.67万	0.00亿	0.000%
2026-05-20	13.840	14.110	14.110	13.510	0.130	0.930%	24.93万	0.00亿	0.000%
2026-05-19	14.220	13.980	14.330	13.450	-0.230	-1.619%	30.90万	0.00亿	0.000%
2026-05-18	14.450	14.210	14.640	14.030	-0.330	-2.270%	26.77万	0.00亿	0.000%
2026-05-15	14.750	14.540	14.940	14.390	-0.110	-0.751%	35.30万	0.00亿	0.000%
2026-05-14	14.920	14.650	15.220	14.550	-0.270	-1.810%	30.10万	0.00亿	0.000%
2026-05-13	14.930	14.920	15.220	14.770	-0.070	-0.467%	31.55万	0.00亿	0.000%
2026-05-12	15.590	14.990	15.730	14.820	-0.310	-2.026%	33.86万	0.00亿	0.000%
2026-05-11	15.750	15.300	15.820	15.150	-0.520	-3.287%	60.21万	0.00亿	0.000%
2026-05-08	15.710	15.820	16.440	15.440	0.440	2.861%	87.00万	0.00亿	0.000%
2026-05-07	14.740	15.380	15.380	14.540	1.400	10.014%	17.59万	0.00亿	0.000%
2026-05-06	12.740	13.980	13.980	12.730	1.280	10.079%	42.09万	0.00亿	0.000%
2026-04-30	13.240	12.700	13.390	12.560	-0.180	-1.398%	25.80万	0.00亿	0.000%
2026-04-29	13.070	12.880	13.330	12.740	-0.330	-2.498%	29.77万	0.00亿	0.000%
2026-04-28	13.300	13.210	13.710	13.140	-0.150	-1.123%	30.82万	0.00亿	0.000%
2026-04-27	13.440	13.360	13.810	13.310	-0.360	-2.624%	38.40万	0.00亿	0.000%
2026-04-24	13.040	13.720	14.120	12.850	0.680	5.215%	65.12万	0.00亿	0.000%
2026-04-23	13.600	13.040	13.600	13.010	-0.560	-4.118%	26.57万	0.00亿	0.000%
2026-04-22	12.960	13.600	13.640	12.770	0.640	4.938%	47.89万	0.00亿	0.000%
2026-04-21	13.140	12.960	13.290	12.930	-0.550	-4.071%	41.75万	0.00亿	0.000%
2026-04-20	13.150	13.510	13.930	13.140	0.000	0.000%	50.31万	0.00亿	0.000%
2026-04-17	12.880	13.200	13.200	12.680	0.000	0.000%	34.14万	0.00亿	0.000%
2026-04-16	13.530	13.090	13.530	12.950	-0.440	-3.250%	46.56万	6.12亿	9.490%
2026-04-15	13.400	13.530	13.820	13.100	0.000	0.000%	63.99万	0.00亿	0.000%
2026-04-14	12.740	13.400	13.600	12.670	0.720	5.678%	66.41万	0.00亿	0.000%
2026-04-13	12.560	12.680	12.990	12.550	0.000	0.000%	32.12万	0.00亿	0.000%
2026-04-10	12.820	12.810	13.090	12.740	0.000	0.000%	49.73万	0.00亿	0.000%
2026-04-09	12.640	13.100	13.370	12.440	0.000	0.000%	87.44万	0.00亿	0.000%
2026-04-08	11.570	12.240	12.410	11.550	0.000	0.000%	67.44万	0.00亿	0.000%
2026-04-07	11.640	11.280	11.660	11.150	0.000	0.000%	20.38万	0.00亿	0.000%
2026-04-03	12.040	11.530	12.120	11.330	0.000	0.000%	32.44万	0.00亿	0.000%
2026-04-02	12.220	11.970	12.240	11.850	0.000	0.000%	41.21万	0.00亿	0.000%
2026-04-01	11.340	12.220	12.220	11.310	0.000	0.000%	34.67万	0.00亿	0.000%