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
2026-05-06	14.87	15.09	0.30	2.03%	14.87	15.25	69977	10578	1.53%
2026-04-30	14.73	14.79	0.08	0.54%	14.62	14.85	46691	6885	1.02%
2026-04-29	14.44	14.71	0.16	1.10%	14.44	14.82	48144	7085	1.05%
2026-04-28	14.65	14.55	-0.28	-1.89%	14.46	14.75	58994	8605	1.29%
2026-04-27	14.80	14.83	-0.59	-3.83%	14.12	15.10	158433	22963	3.47%
2026-04-24	15.50	15.42	-0.08	-0.52%	15.33	15.63	46617	7197	1.02%
2026-04-23	15.80	15.50	-0.36	-2.27%	15.46	15.86	59883	9329	1.31%
2026-04-22	15.80	15.86	0.03	0.19%	15.54	15.89	71177	11158	1.56%
2026-04-21	16.10	15.83	-0.28	-1.74%	15.73	16.10	63066	9992	1.38%
2026-04-20	16.10	16.11	0.02	0.12%	16.00	16.14	43805	7042	0.96%
2026-04-17	16.13	16.09	-0.04	-0.25%	15.94	16.19	49590	7969	1.09%
2026-04-16	15.95	16.13	0.18	1.13%	15.86	16.17	58756	9432	1.29%
2026-04-15	16.17	15.95	-0.15	-0.93%	15.93	16.26	51233	8229	1.12%
2026-04-14	16.30	16.10	-0.05	-0.31%	15.98	16.34	75058	12080	1.64%
2026-04-13	16.36	16.15	-0.56	-3.35%	16.10	16.43	125453	20314	2.75%
2026-04-10	16.30	16.71	0.51	3.15%	16.25	17.30	176920	29640	3.87%
2026-04-09	16.40	16.20	-0.38	-2.29%	16.12	16.49	67890	11036	1.49%
2026-04-08	16.38	16.58	0.25	1.53%	16.34	16.59	91480	15074	2.00%
2026-04-07	15.83	16.33	0.41	2.58%	15.66	16.45	93012	15137	2.04%
2026-04-03	16.16	15.92	0.08	0.51%	15.81	16.30	67186	10745	1.47%
2026-04-02	16.11	15.84	-0.30	-1.86%	15.73	16.16	34142	5433	0.75%
2026-04-01	16.25	16.14	0.19	1.19%	16.02	16.29	34072	5494	0.75%
2026-03-31	16.20	15.95	-0.25	-1.54%	15.92	16.38	37731	6083	0.83%
2026-03-30	16.02	16.20	-0.03	-0.18%	15.88	16.25	34465	5549	0.75%
2026-03-27	15.84	16.23	0.29	1.82%	15.76	16.30	41578	6707	0.91%
2026-03-26	16.31	15.94	-0.37	-2.27%	15.90	16.35	45118	7253	0.99%
2026-03-25	16.15	16.31	0.19	1.18%	16.12	16.35	56471	9178	1.24%
2026-03-24	15.73	16.12	0.70	4.54%	15.55	16.14	83114	13163	1.82%
2026-03-23	15.96	15.42	-0.83	-5.11%	15.27	16.04	93929	14728	2.06%
2026-03-20	17.00	16.25	-0.65	-3.85%	16.22	17.03	75108	12436	1.64%
2026-03-19	17.00	16.90	-0.27	-1.57%	16.85	17.19	53963	9179	1.18%
2026-03-18	17.20	17.17	-0.01	-0.06%	16.88	17.30	54578	9316	1.19%
2026-03-17	17.55	17.18	-0.37	-2.11%	17.15	17.58	71401	12369	1.56%
2026-03-16	17.29	17.55	0.45	2.63%	17.26	17.66	95515	16694	2.09%
2026-03-13	17.63	17.10	-0.68	-3.82%	17.06	17.63	99749	17199	2.18%
2026-03-12	17.62	17.78	0.09	0.51%	17.59	17.93	67124	11934	1.47%
2026-03-11	17.80	17.69	0.00	0.00%	17.65	17.98	72454	12906	1.59%
2026-03-10	17.52	17.69	0.30	1.73%	17.45	17.77	58219	10261	1.27%
2026-03-09	17.56	17.39	-0.44	-2.47%	17.04	17.56	83979	14494	1.84%
2026-03-06	17.68	17.83	0.13	0.73%	17.56	17.88	51947	9220	1.14%
2026-03-05	17.50	17.70	0.43	2.49%	17.50	17.93	87395	15493	1.91%
2026-03-04	17.47	17.27	-0.41	-2.32%	17.20	17.65	77133	13411	1.69%
2026-03-03	17.92	17.68	-0.20	-1.12%	17.67	18.34	103670	18701	2.27%
2026-03-02	18.20	17.88	-0.76	-4.08%	17.80	18.20	114217	20521	2.50%
2026-02-27	18.28	18.64	0.22	1.19%	18.24	18.74	89968	16721	1.97%
2026-02-26	18.59	18.42	0.05	0.27%	18.35	18.85	99524	18483	2.18%
2026-02-25	18.12	18.37	0.24	1.32%	18.08	18.50	83461	15340	1.83%
2026-02-24	18.07	18.13	0.21	1.17%	18.01	18.21	55844	10122	1.22%
2026-02-13	17.98	17.92	0.01	0.06%	17.92	18.25	59166	10704	1.30%
2026-02-12	18.12	17.91	-0.21	-1.16%	17.91	18.19	55159	9921	1.21%
2026-02-11	18.21	18.12	-0.23	-1.25%	18.08	18.37	66159	12022	1.45%
2026-02-10	18.29	18.35	0.03	0.16%	18.24	18.50	47713	8764	1.04%
2026-02-09	18.43	18.32	0.07	0.38%	18.28	18.46	52518	9634	1.15%
2026-02-06	18.07	18.25	0.26	1.45%	17.95	18.43	83849	15297	1.84%
2026-02-05	18.09	17.99	-0.23	-1.26%	17.96	18.18	46117	8328	1.01%
2026-02-04	18.18	18.22	0.02	0.11%	18.05	18.34	53590	9758	1.17%
2026-02-03	18.08	18.20	0.32	1.79%	17.92	18.24	62204	11259	1.36%
2026-02-02	17.95	17.88	-0.13	-0.72%	17.87	18.17	58699	10563	1.28%
2026-01-30	18.02	18.01	-0.07	-0.39%	17.75	18.15	64372	11561	1.41%
2026-01-29	18.01	18.08	-0.10	-0.55%	17.80	18.34	77155	13974	1.69%
2026-01-28	18.53	18.18	-0.30	-1.62%	18.15	18.63	72236	13241	1.58%
2026-01-27	18.33	18.48	0.05	0.27%	17.97	18.50	75919	13842	1.66%