天富龙（603406）历史行情

以下为天富龙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
2026-10-13	27.800	27.580	27.900	27.200	-0.600	-2.130%	1.39万	0.38亿	2.370%
2026-10-12	28.000	28.180	28.290	27.910	0.070	0.250%	0.88万	0.25亿	1.500%
2026-10-09	27.930	28.110	28.220	27.460	0.180	0.640%	1.52万	0.43亿	2.600%
2026-10-08	27.330	27.930	28.160	27.330	0.570	2.080%	1.76万	0.49亿	2.990%
2026-10-07	27.630	27.360	27.850	27.360	-0.250	-0.905%	99.13万	0.27亿	1.688%
2026-10-06	27.630	27.360	27.850	27.360	-0.250	-0.905%	99.13万	0.27亿	1.688%
2026-10-05	27.630	27.360	27.850	27.360	-0.250	-0.905%	99.13万	0.27亿	1.688%
2026-10-02	27.630	27.360	27.850	27.360	-0.250	-0.905%	99.13万	0.27亿	1.688%
2026-10-01	27.630	27.360	27.850	27.360	-0.250	-0.905%	99.13万	0.27亿	1.688%
2026-09-30	27.630	27.360	27.850	27.360	-0.250	-0.910%	0.99万	0.27亿	1.690%
2026-09-29	27.600	27.610	28.000	27.540	-0.080	-0.290%	0.92万	0.25亿	1.560%
2026-09-28	27.900	27.690	28.140	27.620	-0.220	-0.790%	1.24万	0.34亿	2.100%
2026-09-27	28.320	27.910	28.460	27.900	-0.490	-1.725%	124.40万	0.35亿	2.119%
2026-09-24	28.320	27.910	28.460	27.900	-0.490	-1.730%	1.24万	0.35亿	2.120%
2026-09-23	28.480	28.400	28.720	28.220	-0.080	-0.280%	1.74万	0.50亿	2.970%
2026-09-22	28.040	28.480	28.490	27.830	0.390	1.390%	2.18万	0.61亿	3.710%
2026-09-21	27.650	28.090	28.160	27.310	0.440	1.590%	1.93万	0.54亿	3.280%
2026-09-18	27.660	27.650	28.400	27.650	0.000	0.000%	2.45万	0.68亿	4.160%
2026-09-17	29.740	27.650	29.750	27.650	-2.360	-7.860%	4.43万	1.26亿	7.540%
2026-09-16	30.930	30.010	30.930	29.740	-0.850	-2.750%	2.97万	0.89亿	5.060%
2026-09-15	30.540	30.860	31.000	30.210	0.070	0.230%	2.79万	0.87亿	4.750%
2026-09-14	29.880	30.790	31.380	29.470	0.920	3.080%	3.33万	1.03亿	5.670%
2026-09-11	30.560	29.870	30.560	29.380	-0.930	-3.020%	3.19万	0.97亿	5.440%
2026-09-10	29.020	30.800	31.150	28.980	1.750	6.020%	4.57万	1.40亿	7.780%
2026-09-09	29.800	29.050	29.820	29.000	-0.650	-2.190%	1.78万	0.53亿	3.030%
2026-09-08	29.890	29.700	29.990	29.270	0.110	0.370%	2.46万	0.74亿	4.190%
2026-09-07	29.000	29.590	29.600	28.520	0.640	2.210%	2.44万	0.73亿	4.150%
2026-09-04	30.000	28.950	30.000	28.830	-1.170	-3.880%	3.29万	0.99亿	5.610%
2026-09-03	29.800	30.120	30.200	29.110	0.500	1.690%	3.41万	1.03亿	5.800%
2026-09-02	30.430	29.620	30.640	29.400	-1.060	-3.460%	3.51万	1.06亿	5.970%
2026-09-01	30.880	30.680	31.400	30.300	-0.820	-2.600%	4.66万	1.46亿	7.940%
2026-08-31	29.480	31.500	32.350	29.300	1.650	5.530%	6.42万	2.02亿	10.940%
2026-08-28	28.720	29.850	30.320	28.720	0.630	2.160%	4.69万	1.40亿	7.980%
2026-08-27	28.120	29.220	29.220	28.100	0.960	3.400%	3.46万	1.01亿	5.890%
2026-08-26	28.500	28.260	28.760	28.080	-0.460	-1.600%	2.77万	0.80亿	4.710%
2026-08-25	27.880	28.720	28.900	27.560	0.840	3.010%	3.81万	1.11亿	6.490%
2026-08-24	28.050	27.880	29.060	27.870	-0.530	-1.870%	3.56万	1.04亿	6.070%
2026-08-21	28.250	28.410	29.200	28.090	0.140	0.500%	4.32万	1.27亿	7.350%
2026-08-20	29.250	28.270	29.520	28.160	-1.700	-5.670%	6.13万	1.80亿	10.430%
2026-08-19	29.600	29.970	30.660	27.840	1.160	4.030%	9.79万	2.92亿	16.670%
2026-08-18	26.680	28.810	28.810	26.680	2.690	10.300%	4.61万	1.33亿	7.850%
2026-08-17	25.650	26.120	26.210	25.510	0.400	1.560%	1.04万	0.28亿	1.770%
2026-08-14	25.890	25.720	26.000	25.610	-0.170	-0.660%	0.79万	0.21亿	1.340%
2026-08-13	26.400	25.890	26.570	25.860	-0.450	-1.710%	1.48万	0.40亿	2.520%
2026-08-12	26.300	26.340	26.540	26.140	0.040	0.150%	1.09万	0.29亿	1.850%
2026-08-11	26.750	26.300	26.750	26.020	-0.260	-0.980%	2.45万	0.66亿	4.180%
2026-08-10	25.870	26.560	26.790	25.860	0.520	2.000%	1.93万	0.52亿	3.290%
2026-08-07	25.920	26.040	26.530	25.590	-0.210	-0.800%	0.97万	0.26亿	2.630%
2026-08-06	26.150	26.250	26.500	26.010	-0.100	-0.380%	0.92万	0.25亿	2.510%
2026-08-05	26.550	26.350	26.690	26.210	-0.190	-0.720%	1.04万	0.28亿	2.850%
2026-08-04	26.810	26.540	27.130	26.500	-0.240	-0.900%	1.09万	0.30亿	2.960%
2026-08-03	26.500	26.780	26.840	26.460	0.210	0.790%	0.91万	0.25亿	2.480%
2026-07-31	26.600	26.570	26.740	26.370	0.010	0.040%	1.11万	0.30亿	3.030%
2026-07-30	26.050	26.560	26.720	26.050	0.400	1.530%	1.29万	0.35亿	3.520%
2026-07-29	25.750	26.160	26.230	25.660	0.410	1.590%	0.99万	0.26亿	2.690%
2026-07-28	25.500	25.750	25.830	25.350	0.090	0.350%	0.54万	0.14亿	1.480%
2026-07-27	24.700	25.660	25.830	24.700	0.400	1.580%	0.78万	0.21亿	2.120%
2026-07-24	26.030	25.260	26.150	25.230	-0.990	-3.770%	0.85万	0.22亿	2.330%
2026-07-23	25.750	26.250	26.320	25.520	0.280	1.080%	1.05万	0.28亿	2.860%
2026-07-22	25.950	25.970	26.280	25.350	-0.330	-1.250%	1.55万	0.41亿	4.230%
2026-07-21	25.510	26.300	26.650	25.360	0.790	3.100%	2.06万	0.55亿	5.630%
2026-07-20	25.070	25.510	26.000	25.000	0.340	1.350%	1.45万	0.38亿	3.940%
2026-07-17	25.850	25.170	26.050	25.060	-0.420	-1.640%	1.27万	0.33亿	3.470%
2026-07-16	25.240	25.590	25.770	25.050	0.260	1.030%	1.00万	0.26亿	2.710%
2026-07-15	25.310	25.330	25.540	24.920	0.170	0.680%	0.84万	0.22亿	2.290%
2026-07-14	24.310	25.160	25.200	24.290	0.850	3.500%	1.18万	0.30亿	3.230%
2026-07-13	24.960	24.310	25.290	24.290	-0.730	-2.920%	0.97万	0.25亿	2.640%
2026-07-10	24.610	25.040	25.400	24.260	0.420	1.710%	1.05万	0.27亿	2.870%
2026-07-09	24.820	24.620	25.080	24.250	-0.280	-1.120%	0.86万	0.22亿	2.340%
2026-07-08	25.850	24.900	25.850	24.710	-0.090	-0.360%	0.82万	0.21亿	2.230%
2026-07-07	25.800	24.990	25.800	24.850	-0.710	-2.760%	0.86万	0.22亿	2.360%
2026-07-06	26.070	25.700	26.250	25.690	-0.370	-1.420%	0.84万	0.22亿	2.280%
2026-07-03	25.900	26.070	26.430	25.760	0.210	0.810%	1.01万	0.27亿	2.740%
2026-07-02	25.450	25.860	26.250	25.430	0.450	1.770%	1.39万	0.37亿	3.780%
2026-07-01	25.180	25.410	25.710	24.900	0.210	0.830%	1.00万	0.26亿	2.720%
2026-06-30	25.090	25.200	25.400	24.780	-0.100	-0.400%	0.67万	0.17亿	1.830%
2026-06-29	24.950	25.300	25.480	24.400	0.250	1.000%	0.73万	0.19亿	2.000%
2026-06-26	25.550	25.050	25.560	24.990	-0.500	-1.960%	0.87万	0.23亿	2.380%
2026-06-25	26.420	25.550	26.430	25.360	-0.870	-3.290%	1.33万	0.35亿	3.630%
2026-06-24	27.020	26.420	27.330	26.350	-0.880	-3.220%	0.89万	0.24亿	2.420%
2026-06-23	27.050	27.300	27.770	27.050	0.150	0.550%	0.89万	0.25亿	2.430%
2026-06-22	27.200	27.150	27.270	26.310	-0.050	-0.180%	0.97万	0.27亿	2.640%
2026-06-18	27.400	27.200	27.590	27.050	-0.390	-1.410%	0.67万	0.19亿	1.830%
2026-06-17	28.280	27.590	28.280	27.520	-0.720	-2.540%	1.18万	0.34亿	3.230%
2026-06-16	28.360	28.310	28.850	27.690	0.070	0.250%	1.38万	0.40亿	3.780%
2026-06-15	27.480	28.240	28.650	27.460	0.880	3.220%	1.69万	0.49亿	4.620%
2026-06-12	27.000	27.360	27.650	26.630	0.760	2.860%	1.46万	0.41亿	3.980%
2026-06-11	27.030	26.600	27.230	26.300	-0.500	-1.850%	0.83万	0.23亿	2.280%
2026-06-10	27.340	27.100	27.480	26.750	-0.270	-0.990%	0.74万	0.21亿	2.020%
2026-06-09	27.440	27.370	27.740	27.050	-0.010	-0.040%	0.71万	0.20亿	1.950%
2026-06-08	28.140	27.380	28.580	27.130	-1.170	-4.100%	1.03万	0.29亿	2.820%
2026-06-05	28.750	28.550	28.990	28.280	-0.530	-1.820%	1.17万	0.34亿	3.190%
2026-06-04	28.210	29.080	29.640	27.630	0.770	2.720%	1.76万	0.52亿	4.810%
2026-06-03	29.000	28.310	29.140	28.230	-0.700	-2.410%	0.91万	0.27亿	2.480%
2026-06-02	29.170	29.010	29.400	28.830	-0.280	-0.960%	0.66万	0.20亿	1.790%
2026-06-01	28.500	29.290	29.320	28.500	0.590	2.060%	0.95万	0.28亿	2.590%
2026-05-29	29.050	28.700	29.100	28.580	-0.100	-0.350%	0.83万	0.25亿	2.270%
2026-05-28	29.130	28.800	29.350	28.390	-0.270	-0.930%	0.86万	0.25亿	2.330%
2026-05-27	29.900	29.070	29.900	28.860	-0.930	-3.100%	1.09万	0.33亿	2.960%
2026-05-26	30.760	30.000	30.770	29.650	-0.910	-2.940%	1.18万	0.36亿	3.210%
2026-05-25	30.680	30.910	31.130	30.550	0.190	0.620%	0.90万	0.28亿	2.450%
2026-05-22	30.510	30.720	30.830	30.360	0.220	0.720%	0.82万	0.26亿	2.230%
2026-05-21	30.950	30.500	31.440	30.480	-0.680	-2.180%	0.95万	0.30亿	2.590%
2026-05-20	32.350	31.180	32.350	31.050	-1.170	-3.620%	1.42万	0.46亿	3.870%
2026-05-19	32.270	32.350	32.450	32.120	0.100	0.310%	0.75万	0.25亿	2.050%
2026-05-18	32.950	32.250	33.130	32.130	-0.670	-2.040%	1.32万	0.44亿	3.590%
2026-05-15	33.170	32.920	33.510	32.840	-0.400	-1.200%	1.27万	0.43亿	3.470%
2026-05-14	34.480	33.320	34.500	33.280	-1.170	-3.390%	1.80万	0.62亿	4.910%
2026-05-13	34.130	34.490	34.640	33.760	0.370	1.080%	2.35万	0.82亿	6.410%
2026-05-12	33.950	34.120	34.680	33.770	0.250	0.740%	2.00万	0.70亿	5.440%
2026-05-11	34.010	33.870	34.250	33.670	-0.140	-0.410%	1.05万	0.36亿	2.860%
2026-05-08	33.200	34.010	34.040	33.150	0.790	2.380%	1.55万	0.53亿	4.230%
2026-05-07	33.420	33.220	33.450	33.120	-0.030	-0.090%	0.86万	0.29亿	2.340%
2026-05-06	33.000	33.250	33.390	32.970	0.170	0.510%	0.96万	0.32亿	2.610%
2026-04-30	33.060	33.080	33.230	32.930	-0.060	-0.180%	0.66万	0.22亿	1.800%
2026-04-29	32.720	33.140	33.330	32.500	0.280	0.850%	0.84万	0.28亿	2.280%
2026-04-28	32.960	32.860	33.550	32.680	-0.340	-1.020%	0.89万	0.30亿	2.430%
2026-04-27	33.400	33.200	33.500	32.820	-0.200	-0.600%	0.68万	0.23亿	1.860%
2026-04-24	33.450	33.400	33.540	33.070	-0.070	-0.210%	0.63万	0.21亿	1.720%
2026-04-23	33.810	33.470	33.810	33.330	-0.380	-1.120%	1.06万	0.36亿	2.900%
2026-04-22	33.950	33.850	34.250	33.840	-0.610	-1.770%	1.41万	0.49亿	3.850%
2026-04-21	34.290	34.460	34.470	33.860	0.170	0.500%	1.11万	0.39亿	3.020%
2026-04-20	34.150	34.290	34.350	33.800	0.150	0.440%	1.07万	0.37亿	2.910%
2026-04-17	34.050	34.140	34.500	34.050	0.260	0.770%	1.52万	0.53亿	4.140%
2026-04-16	33.660	33.880	33.930	33.590	0.130	0.390%	0.77万	0.26亿	2.090%
2026-04-15	34.250	33.750	34.290	33.680	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-14	33.780	33.850	34.100	33.620	0.080	0.237%	0.85万	0.00亿	0.000%
2026-04-13	33.630	33.770	33.790	33.460	0.000	0.000%	0.63万	0.00亿	0.000%
2026-04-10	33.390	33.790	33.870	33.350	0.000	0.000%	1.09万	0.00亿	0.000%
2026-04-09	33.600	33.210	33.600	33.200	0.000	0.000%	0.89万	0.00亿	0.000%
2026-04-08	33.730	33.750	33.750	33.320	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-07	32.470	33.050	33.180	32.350	0.000	0.000%	0.89万	0.00亿	0.000%
2026-04-03	33.560	32.470	33.740	32.470	0.000	0.000%	1.28万	0.00亿	0.000%
2026-04-02	33.910	33.680	34.220	33.620	0.000	0.000%	1.13万	0.00亿	0.000%
2026-04-01	33.980	33.970	34.120	33.780	0.000	0.000%	0.86万	0.00亿	0.000%