楚天龙 (003040) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	12.57	12.75	0.08	0.63%	12.53	12.84	63591	8076	1.39%
2025-04-02	12.62	12.67	0.14	1.12%	12.53	12.81	49307	6264	1.08%
2025-04-01	12.48	12.53	0.07	0.56%	12.48	12.69	47760	6011	1.05%
2025-03-31	12.50	12.46	-0.15	-1.19%	12.25	12.53	64653	8009	1.42%
2025-03-28	12.75	12.61	-0.09	-0.71%	12.60	12.82	43876	5562	0.96%
2025-03-27	12.76	12.70	-0.08	-0.63%	12.51	12.89	51596	6559	1.13%
2025-03-26	12.65	12.78	0.08	0.63%	12.65	12.83	48276	6165	1.06%
2025-03-25	12.74	12.70	-0.05	-0.39%	12.54	12.83	54660	6940	1.20%
2025-03-24	13.19	12.75	-0.36	-2.75%	12.49	13.23	96208	12338	2.11%
2025-03-21	13.31	13.11	-0.28	-2.09%	13.06	13.39	71929	9486	1.57%
2025-03-20	13.49	13.39	-0.11	-0.81%	13.36	13.69	63192	8552	1.38%
2025-03-19	13.63	13.50	-0.22	-1.60%	13.45	13.64	60773	8217	1.33%
2025-03-18	13.75	13.72	0.02	0.15%	13.63	13.88	60185	8271	1.32%
2025-03-17	13.78	13.70	-0.04	-0.29%	13.61	13.89	73142	10049	1.60%
2025-03-14	13.40	13.74	0.19	1.40%	13.31	13.77	92968	12638	2.03%
2025-03-13	13.80	13.55	-0.33	-2.38%	13.34	13.81	108240	14642	2.37%
2025-03-12	13.86	13.88	0.08	0.58%	13.76	14.08	97625	13607	2.14%
2025-03-11	13.64	13.80	-0.08	-0.58%	13.59	13.83	85877	11764	1.88%
2025-03-10	14.15	13.88	-0.42	-2.94%	13.70	14.25	154244	21434	3.38%
2025-03-07	14.32	14.30	0.06	0.42%	14.21	14.86	270441	39162	5.92%
2025-03-06	13.64	14.24	0.67	4.94%	13.59	14.39	180338	25414	3.95%
2025-03-05	13.55	13.57	0.01	0.07%	13.35	13.66	96196	12986	2.11%
2025-03-04	13.15	13.56	0.32	2.42%	13.13	13.65	103509	13895	2.27%
2025-03-03	13.30	13.24	0.18	1.38%	13.09	13.59	131151	17538	2.87%
2025-02-28	13.89	13.06	-0.89	-6.38%	13.02	13.95	134797	18094	2.95%
2025-02-27	14.25	13.95	-0.34	-2.38%	13.72	14.35	133604	18712	2.92%
2025-02-26	14.27	14.29	0.11	0.78%	14.12	14.35	107605	15311	2.36%
2025-02-25	14.15	14.18	-0.22	-1.53%	14.03	14.46	103962	14804	2.28%
2025-02-24	14.52	14.40	-0.21	-1.44%	14.25	14.66	122887	17754	2.69%
2025-02-21	14.34	14.61	0.25	1.74%	14.16	14.65	160946	23263	3.52%
2025-02-20	14.38	14.36	-0.02	-0.14%	14.24	14.55	122589	17623	2.68%
2025-02-19	13.94	14.38	0.45	3.23%	13.88	14.45	152097	21654	3.33%
2025-02-18	14.63	13.93	-0.83	-5.62%	13.90	14.69	225575	32270	4.94%
2025-02-17	14.94	14.76	-0.08	-0.54%	14.61	15.00	213358	31606	4.67%
2025-02-14	14.70	14.84	0.09	0.61%	14.51	14.89	211168	31101	4.62%
2025-02-13	14.78	14.75	-0.03	-0.20%	14.50	15.00	233065	34464	5.10%
2025-02-12	14.53	14.78	0.20	1.37%	14.37	14.97	236327	34684	5.17%
2025-02-11	15.00	14.58	-0.57	-3.76%	14.53	15.01	245211	35971	5.37%
2025-02-10	14.62	15.15	0.64	4.41%	14.41	15.16	352284	52073	7.71%
2025-02-07	14.30	14.51	0.02	0.14%	14.21	14.85	318002	46221	6.96%
2025-02-06	14.15	14.49	0.07	0.49%	13.96	14.49	285275	40638	6.24%
2025-02-05	14.15	14.42	0.14	0.98%	14.03	14.78	367406	52625	8.04%
2025-01-27	14.10	14.28	0.18	1.28%	13.97	14.88	496151	71154	10.86%
2025-01-24	12.80	14.10	1.28	9.98%	12.71	14.10	319709	44123	7.00%
2025-01-23	13.26	12.82	-0.38	-2.88%	12.81	13.53	199755	26409	4.37%
2025-01-22	12.61	13.20	0.32	2.48%	12.55	13.97	259379	34209	5.68%
2025-01-21	12.71	12.88	0.29	2.30%	12.45	13.09	197378	25244	4.32%
2025-01-20	13.00	12.59	0.25	2.03%	12.48	13.00	154328	19537	3.38%
2025-01-17	12.22	12.34	-0.01	-0.08%	12.18	12.42	80762	9936	1.77%
2025-01-16	12.42	12.35	0.13	1.06%	12.26	12.78	120236	15024	2.63%
2025-01-15	12.39	12.22	-0.14	-1.13%	12.20	12.46	89653	11022	1.96%
2025-01-14	11.80	12.36	0.61	5.19%	11.78	12.37	130099	15804	2.85%
2025-01-13	11.67	11.75	-0.25	-2.08%	11.31	11.81	97982	11383	2.14%
2025-01-10	12.60	12.00	-0.73	-5.73%	12.00	12.79	135414	16760	2.96%
2025-01-09	12.86	12.73	-0.31	-2.38%	12.70	13.09	138386	17806	3.03%
2025-01-08	13.13	13.04	-0.43	-3.19%	12.61	13.34	187401	24349	4.10%
2025-01-07	13.50	13.47	0.54	4.18%	13.00	13.78	206357	27543	4.52%
2025-01-06	13.73	12.93	-0.89	-6.44%	12.68	13.78	251772	32820	5.51%
2025-01-03	13.23	13.82	0.64	4.86%	13.00	14.50	366798	50875	8.03%
2025-01-02	13.00	13.18	0.11	0.84%	12.65	13.41	152752	19885	3.34%
2024-12-31	13.75	13.07	-0.82	-5.90%	13.07	13.87	152167	20352	3.33%
2024-12-30	13.65	13.89	0.12	0.87%	13.34	14.31	214808	29579	4.70%
2024-12-27	13.55	13.77	0.23	1.70%	13.35	14.54	189655	26319	4.15%
2024-12-26	13.37	13.54	0.25	1.88%	13.21	13.70	114874	15557	2.51%