天龙股份（603266）历史行情

以下为天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
2026-10-20	18.230	18.130	18.600	17.770	-0.170	-0.929%	5.50万	0.00亿	0.000%
2026-10-19	19.290	18.300	19.290	17.820	-0.790	-4.138%	5.10万	0.00亿	0.000%
2026-10-16	19.690	19.090	20.000	18.860	-0.560	-2.850%	5.10万	0.00亿	0.000%
2026-10-15	18.900	19.650	20.200	18.900	-0.060	-0.304%	6.78万	0.00亿	0.000%
2026-10-14	20.900	19.710	21.090	19.650	-1.190	-5.694%	10.79万	0.00亿	0.000%
2026-10-13	20.320	20.900	21.340	20.320	-0.100	-0.476%	9.64万	0.00亿	0.000%
2026-10-12	22.210	21.000	22.350	20.450	-1.210	-5.448%	13.26万	0.00亿	0.000%
2026-10-09	21.260	22.210	22.370	21.080	0.900	4.223%	17.29万	0.00亿	0.000%
2026-10-08	19.500	21.310	21.400	19.300	1.740	8.891%	15.82万	0.00亿	0.000%
2026-10-07	18.980	19.570	19.950	18.780	0.280	1.452%	942.43万	1.83亿	4.739%
2026-10-06	18.980	19.570	19.950	18.780	0.280	1.452%	942.43万	1.83亿	4.739%
2026-10-05	18.980	19.570	19.950	18.780	0.280	1.452%	942.43万	1.83亿	4.739%
2026-10-02	18.980	19.570	19.950	18.780	0.280	1.452%	942.43万	1.83亿	4.739%
2026-10-01	18.980	19.570	19.950	18.780	0.280	1.452%	942.43万	1.83亿	4.739%
2026-09-30	18.980	19.570	19.950	18.780	0.280	1.452%	9.42万	0.00亿	0.000%
2026-09-29	18.360	19.290	19.460	18.220	0.910	4.951%	8.09万	0.00亿	0.000%
2026-09-28	18.060	18.380	18.800	17.820	0.320	1.772%	7.28万	0.00亿	0.000%
2026-09-27	18.000	18.060	18.790	18.000	-0.100	-0.551%	671.62万	1.24亿	3.377%
2026-09-24	18.000	18.060	18.790	18.000	-0.100	-0.551%	6.72万	0.00亿	0.000%
2026-09-23	18.310	18.160	18.310	17.890	-0.060	-0.329%	6.57万	0.00亿	0.000%
2026-09-22	17.150	18.220	18.500	17.030	1.030	5.992%	13.48万	0.00亿	0.000%
2026-09-21	16.860	17.190	17.370	16.850	0.060	0.350%	7.64万	0.00亿	0.000%
2026-09-18	17.390	17.130	17.550	16.980	-0.750	-4.195%	12.03万	0.00亿	0.000%
2026-09-17	16.670	17.880	18.340	16.520	1.210	7.259%	16.98万	0.00亿	0.000%
2026-09-16	17.500	16.670	17.500	16.500	-0.060	-0.359%	14.00万	0.00亿	0.000%
2026-09-15	15.230	16.730	16.730	15.130	1.520	9.993%	9.41万	0.00亿	0.000%
2026-09-14	15.080	15.210	15.490	15.080	-0.020	-0.131%	1.73万	0.00亿	0.000%
2026-09-11	15.610	15.230	15.610	14.990	-0.390	-2.497%	1.88万	0.00亿	0.000%
2026-09-10	16.010	15.620	16.010	15.530	-0.480	-2.981%	1.73万	0.00亿	0.000%
2026-09-09	16.380	16.100	16.530	16.070	-0.320	-1.949%	2.48万	0.00亿	0.000%
2026-09-08	16.410	16.420	16.660	16.360	0.020	0.122%	2.27万	0.00亿	0.000%
2026-09-07	16.600	16.400	16.710	16.370	-0.210	-1.264%	2.42万	0.00亿	0.000%
2026-09-04	17.000	16.610	17.090	16.560	-0.330	-1.948%	3.55万	0.00亿	0.000%
2026-09-03	16.570	16.940	17.040	16.470	0.400	2.418%	3.29万	0.00亿	0.000%
2026-09-02	16.380	16.540	16.650	16.240	0.000	0.000%	2.65万	0.00亿	0.000%
2026-09-01	16.530	16.540	16.910	16.280	-0.040	-0.241%	4.31万	0.00亿	0.000%
2026-08-31	15.550	16.580	16.850	15.440	0.640	4.015%	4.90万	0.00亿	0.000%
2026-08-28	15.990	15.940	16.240	15.910	-0.060	-0.375%	1.66万	0.00亿	0.000%
2026-08-27	15.920	16.000	16.210	15.770	0.080	0.503%	1.77万	0.00亿	0.000%
2026-08-26	15.850	15.920	16.110	15.730	0.070	0.442%	1.22万	0.00亿	0.000%
2026-08-25	15.500	15.850	15.900	15.310	0.350	2.258%	1.63万	0.00亿	0.000%
2026-08-24	15.740	15.500	15.740	15.360	-0.110	-0.705%	1.38万	0.00亿	0.000%
2026-08-21	15.390	15.610	15.780	15.330	0.010	0.064%	1.73万	0.00亿	0.000%
2026-08-20	15.280	15.600	15.680	15.280	0.320	2.094%	1.50万	0.00亿	0.000%
2026-08-19	15.990	15.280	16.000	15.230	-0.780	-4.857%	2.11万	0.00亿	0.000%
2026-08-18	16.200	16.060	16.200	15.890	-0.050	-0.310%	1.40万	0.00亿	0.000%
2026-08-17	15.860	16.110	16.160	15.760	0.250	1.576%	1.36万	0.00亿	0.000%
2026-08-14	16.020	15.860	16.020	15.750	0.000	0.000%	1.54万	0.00亿	0.000%
2026-08-13	16.100	15.860	16.220	15.820	-0.260	-1.613%	1.22万	0.00亿	0.000%
2026-08-12	16.000	16.120	16.370	15.860	0.150	0.939%	1.82万	0.00亿	0.000%
2026-08-11	15.990	15.970	16.100	15.770	-0.100	-0.622%	1.50万	0.00亿	0.000%
2026-08-10	16.190	16.070	16.190	15.550	0.220	1.388%	1.96万	0.00亿	0.000%
2026-08-07	15.750	15.850	16.250	15.580	0.060	0.380%	2.10万	0.00亿	0.000%
2026-08-06	15.700	15.790	16.000	15.510	-0.060	-0.379%	1.71万	0.00亿	0.000%
2026-08-05	15.520	15.850	15.900	15.520	0.340	2.192%	1.92万	0.00亿	0.000%
2026-08-04	15.690	15.510	15.690	15.420	0.030	0.194%	1.58万	0.00亿	0.000%
2026-08-03	15.080	15.480	15.560	15.080	0.320	2.111%	2.00万	0.00亿	0.000%
2026-07-31	14.850	15.160	15.530	14.850	0.370	2.502%	2.00万	0.00亿	0.000%
2026-07-30	14.990	14.790	15.220	14.740	-0.300	-1.988%	1.98万	0.00亿	0.000%
2026-07-29	14.710	15.090	15.100	14.650	0.310	2.097%	1.78万	0.00亿	0.000%
2026-07-28	14.490	14.780	14.960	14.490	0.030	0.203%	1.39万	0.00亿	0.000%
2026-07-27	14.550	14.750	14.840	14.260	0.200	1.375%	1.42万	0.00亿	0.000%
2026-07-24	14.690	14.550	14.850	14.400	-0.300	-2.020%	1.52万	0.00亿	0.000%
2026-07-23	14.490	14.850	14.920	14.460	0.300	2.062%	1.77万	0.00亿	0.000%
2026-07-22	14.870	14.550	14.950	14.450	-0.360	-2.414%	1.91万	0.00亿	0.000%
2026-07-21	14.980	14.910	15.000	14.230	0.100	0.675%	3.23万	0.00亿	0.000%
2026-07-20	15.550	14.810	15.680	14.620	-0.710	-4.575%	3.43万	0.00亿	0.000%
2026-07-17	16.270	15.520	16.470	15.410	-0.790	-4.844%	3.01万	0.00亿	0.000%
2026-07-16	16.280	16.310	16.580	16.140	-0.120	-0.730%	1.78万	0.00亿	0.000%
2026-07-15	16.040	16.430	16.580	15.900	0.370	2.304%	3.28万	0.00亿	0.000%
2026-07-14	16.040	16.060	16.380	15.860	-0.010	-0.062%	2.84万	0.00亿	0.000%
2026-07-13	16.600	16.070	16.810	16.030	-0.580	-3.483%	2.85万	0.00亿	0.000%
2026-07-10	16.470	16.650	17.010	16.250	0.100	0.604%	2.90万	0.00亿	0.000%
2026-07-09	16.130	16.550	16.760	15.800	0.200	1.223%	3.12万	0.00亿	0.000%
2026-07-08	16.810	16.350	16.810	16.220	-0.420	-2.504%	2.36万	0.00亿	0.000%
2026-07-07	17.300	16.770	17.640	16.710	-0.570	-3.287%	2.86万	0.00亿	0.000%
2026-07-06	17.980	17.340	18.100	17.320	-0.720	-3.987%	3.37万	0.00亿	0.000%
2026-07-03	17.320	18.060	18.430	17.320	0.570	3.259%	5.12万	0.00亿	0.000%
2026-07-02	16.560	17.490	18.060	16.560	0.530	3.125%	4.91万	0.00亿	0.000%
2026-07-01	16.530	16.960	17.810	16.530	0.130	0.772%	3.54万	0.00亿	0.000%
2026-06-30	15.900	16.830	16.890	15.650	0.940	5.916%	3.80万	0.00亿	0.000%
2026-06-29	16.220	15.890	16.280	15.810	-0.320	-1.974%	2.93万	0.00亿	0.000%
2026-06-26	16.450	16.210	16.680	16.100	-0.450	-2.701%	2.57万	0.00亿	0.000%
2026-06-25	17.360	16.660	17.360	16.550	-0.570	-3.308%	3.48万	0.00亿	0.000%
2026-06-24	17.330	17.230	17.670	17.000	-0.430	-2.435%	2.93万	0.00亿	0.000%
2026-06-23	17.400	17.660	18.050	17.400	0.070	0.398%	3.29万	0.00亿	0.000%
2026-06-22	18.130	17.590	18.340	17.210	-0.770	-4.194%	6.21万	0.00亿	0.000%
2026-06-18	17.100	18.360	18.530	16.880	1.250	7.306%	5.04万	0.00亿	0.000%
2026-06-17	17.580	17.110	17.670	17.080	-0.560	-3.169%	2.62万	0.00亿	0.000%
2026-06-16	17.600	17.670	17.980	17.340	0.140	0.799%	2.39万	0.00亿	0.000%
2026-06-15	17.060	17.530	17.820	17.000	0.470	2.755%	3.13万	0.00亿	0.000%
2026-06-12	17.270	17.060	17.370	16.880	-0.010	-0.059%	2.49万	0.00亿	0.000%
2026-06-11	17.680	17.070	17.710	16.720	-0.380	-2.178%	2.43万	0.00亿	0.000%
2026-06-10	18.030	17.450	18.030	17.200	-0.600	-3.324%	2.95万	0.00亿	0.000%
2026-06-09	18.370	18.050	18.370	17.860	-0.070	-0.386%	2.36万	0.00亿	0.000%
2026-06-08	18.210	18.120	18.550	17.930	-0.470	-2.528%	3.25万	0.00亿	0.000%
2026-06-05	18.640	18.590	18.980	17.910	-0.060	-0.322%	3.95万	0.00亿	0.000%
2026-06-04	18.480	18.650	18.920	18.260	0.090	0.485%	3.08万	0.00亿	0.000%
2026-06-03	18.190	18.560	18.890	17.940	0.380	2.090%	3.98万	0.00亿	0.000%
2026-06-02	18.800	18.180	19.150	18.040	-0.480	-2.572%	2.75万	0.00亿	0.000%
2026-06-01	18.690	18.660	18.830	18.290	0.230	1.248%	3.03万	0.00亿	0.000%
2026-05-29	19.680	18.430	19.680	18.340	-1.100	-5.632%	4.40万	0.00亿	0.000%
2026-05-28	19.230	19.530	19.660	18.830	0.350	1.825%	4.40万	0.00亿	0.000%
2026-05-27	19.880	19.180	20.130	19.000	-0.780	-3.908%	7.37万	0.00亿	0.000%
2026-05-26	20.270	19.960	20.960	19.760	-0.470	-2.301%	5.46万	0.00亿	0.000%
2026-05-25	20.620	20.430	21.120	20.160	-0.250	-1.209%	5.99万	0.00亿	0.000%
2026-05-22	20.280	20.680	20.870	20.280	0.200	0.977%	5.69万	0.00亿	0.000%
2026-05-21	20.260	20.480	20.980	20.260	0.220	1.086%	7.01万	0.00亿	0.000%
2026-05-20	20.680	20.260	20.870	20.060	-0.620	-2.969%	4.80万	0.00亿	0.000%
2026-05-19	20.580	20.880	21.020	20.470	0.320	1.556%	4.78万	0.00亿	0.000%
2026-05-18	20.330	20.560	20.700	20.080	0.100	0.489%	4.06万	0.00亿	0.000%
2026-05-15	20.000	20.460	20.820	19.930	0.470	2.351%	4.84万	0.00亿	0.000%
2026-05-14	20.530	19.990	20.590	19.950	-0.550	-2.678%	3.37万	0.00亿	0.000%
2026-05-13	19.980	20.540	20.860	19.760	0.480	2.393%	5.10万	0.00亿	0.000%
2026-05-12	20.070	20.060	20.430	19.860	-0.080	-0.397%	2.82万	0.00亿	0.000%
2026-05-11	20.440	20.140	20.580	20.050	-0.290	-1.419%	3.35万	0.00亿	0.000%
2026-05-08	20.230	20.430	20.570	20.060	0.130	0.640%	2.89万	0.00亿	0.000%
2026-05-07	20.190	20.300	20.450	20.130	0.120	0.595%	3.61万	0.00亿	0.000%
2026-05-06	20.370	20.180	20.370	20.050	0.070	0.348%	2.91万	0.00亿	0.000%
2026-04-30	19.870	20.110	20.330	19.730	0.520	2.654%	2.98万	0.00亿	0.000%
2026-04-29	19.400	19.590	19.720	19.340	0.060	0.307%	2.27万	0.00亿	0.000%
2026-04-28	19.380	19.530	19.830	19.380	-0.130	-0.661%	2.88万	0.00亿	0.000%
2026-04-27	19.990	19.660	20.060	19.540	-0.330	-1.651%	3.61万	0.00亿	0.000%
2026-04-24	20.080	19.990	20.250	19.820	-0.290	-1.430%	3.11万	0.00亿	0.000%
2026-04-23	20.310	20.280	20.730	20.030	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-22	19.920	20.370	20.650	19.920	0.000	0.000%	6.51万	0.00亿	0.000%
2026-04-21	19.850	20.180	20.360	19.580	0.330	1.662%	4.45万	0.00亿	0.000%
2026-04-20	19.740	19.850	19.940	19.680	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-17	19.580	19.860	20.040	19.330	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-16	19.460	19.640	19.760	19.460	0.170	0.870%	1.73万	0.34亿	0.870%
2026-04-15	19.780	19.470	19.870	19.440	0.000	0.000%	2.14万	0.00亿	0.000%
2026-04-14	19.770	19.780	19.920	19.560	0.170	0.867%	2.61万	0.00亿	0.000%
2026-04-13	19.720	19.610	19.760	19.200	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-10	19.000	19.720	19.970	18.980	0.000	0.000%	5.49万	0.00亿	0.000%
2026-04-09	18.790	18.970	19.370	18.470	0.000	0.000%	3.85万	0.00亿	0.000%
2026-04-08	18.150	18.770	18.780	18.150	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-07	17.730	17.890	18.060	17.630	0.000	0.000%	1.43万	0.00亿	0.000%
2026-04-03	18.090	17.810	18.170	17.790	0.000	0.000%	1.73万	0.00亿	0.000%
2026-04-02	18.520	18.110	18.520	18.000	0.000	0.000%	1.53万	0.00亿	0.000%
2026-04-01	18.550	18.510	18.550	18.350	0.000	0.000%	1.82万	0.00亿	0.000%