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
2026-09-16	15.69	15.76	-0.06	-0.38%	15.50	15.98	349251	55051	7.64%
2026-09-15	16.39	15.82	-0.82	-4.93%	15.79	16.53	495831	79561	10.85%
2026-09-14	17.00	16.64	-0.82	-4.70%	16.28	17.15	562341	93468	12.31%
2026-09-11	17.58	17.46	-1.44	-7.62%	17.01	18.26	759984	132478	16.64%
2026-09-10	19.25	18.90	-2.10	-10.00%	18.90	19.74	710255	135288	15.55%
2026-09-09	21.10	21.00	-1.25	-5.62%	20.48	22.30	822185	174344	18.00%
2026-09-08	22.96	22.25	-0.70	-3.05%	22.00	23.36	995073	224273	21.78%
2026-09-07	21.01	22.95	1.83	8.66%	20.50	23.18	1142751	250150	25.01%
2026-09-04	20.86	21.12	1.92	10.00%	20.86	21.12	493369	104033	10.80%
2026-09-03	20.41	19.20	-1.92	-9.09%	19.01	22.37	1428266	299746	31.26%
2026-09-02	19.60	21.12	1.54	7.87%	19.18	21.54	1476890	305183	32.33%
2026-09-01	17.86	19.58	1.78	10.00%	17.51	19.58	939378	175130	20.56%
2026-08-31	18.13	17.80	-0.70	-3.78%	16.65	18.18	1058020	182037	23.16%
2026-08-28	19.05	18.50	-0.23	-1.23%	17.80	19.71	1298057	244458	28.41%
2026-08-27	17.62	18.73	1.70	9.98%	17.62	18.73	948769	175988	20.77%
2026-08-26	15.48	17.03	1.55	10.01%	14.86	17.03	1087362	176961	23.80%
2026-08-25	15.21	15.48	1.41	10.02%	13.82	15.48	452915	67844	9.91%
2026-08-24	12.79	14.07	1.28	10.01%	12.52	14.07	509525	70050	11.15%
2026-08-21	12.48	12.79	1.16	9.97%	12.48	12.79	311536	39763	6.82%
2026-08-20	11.02	11.63	0.78	7.19%	10.91	11.94	305042	35373	6.68%
2026-08-19	11.38	10.85	-0.68	-5.90%	10.84	11.43	129332	14287	2.83%
2026-08-18	11.79	11.53	-0.25	-2.12%	11.40	11.82	119764	13810	2.62%
2026-08-17	11.73	11.78	0.04	0.34%	11.52	11.78	112243	13095	2.46%
2026-08-14	11.95	11.74	-0.25	-2.09%	11.64	12.16	162540	19134	3.56%
2026-08-13	12.28	11.99	-0.29	-2.36%	11.99	12.42	232351	28251	5.09%
2026-08-12	12.50	12.28	-0.32	-2.54%	12.20	12.53	255953	31463	5.60%
2026-08-11	12.56	12.60	0.03	0.24%	12.34	13.09	334140	42591	7.31%
2026-08-10	12.80	12.57	-0.53	-4.05%	12.21	12.89	331918	41261	7.27%
2026-08-07	12.85	13.10	0.64	5.14%	12.13	13.53	571480	72825	12.51%
2026-08-06	11.28	12.46	1.13	9.97%	11.23	12.46	124084	15057	2.72%
2026-08-05	11.24	11.33	0.09	0.80%	11.16	11.56	121833	13818	2.67%
2026-08-04	11.29	11.24	0.02	0.18%	11.21	11.49	117857	13346	2.58%
2026-08-03	11.16	11.22	0.09	0.81%	11.00	11.25	101008	11281	2.21%
2026-07-31	10.90	11.13	0.19	1.74%	10.86	11.25	152106	16849	3.33%
2026-07-30	10.77	10.94	0.13	1.20%	10.72	11.17	159630	17554	3.49%
2026-07-29	10.90	10.81	0.08	0.75%	10.66	11.29	162777	17691	3.56%
2026-07-28	10.41	10.73	0.23	2.19%	10.37	10.80	127341	13635	2.79%
2026-07-27	10.07	10.50	0.42	4.17%	10.00	10.53	132863	13820	2.91%
2026-07-24	10.36	10.08	-0.35	-3.36%	10.08	10.50	112807	11625	2.47%
2026-07-23	10.30	10.43	0.18	1.76%	10.20	10.43	125621	12977	2.75%
2026-07-22	10.15	10.25	-0.11	-1.06%	10.07	10.35	125381	12829	2.74%
2026-07-21	10.01	10.36	0.35	3.50%	9.91	10.58	208502	21461	4.56%
2026-07-20	10.01	10.01	0.06	0.60%	9.82	10.30	129874	13056	2.84%
2026-07-17	10.25	9.95	-0.36	-3.49%	9.82	10.41	102814	10380	2.25%
2026-07-16	10.07	10.31	0.20	1.98%	9.98	10.50	97221	10022	2.13%
2026-07-15	10.00	10.11	0.10	1.00%	9.89	10.26	58131	5888	1.27%
2026-07-14	10.03	10.01	-0.02	-0.20%	9.78	10.08	76047	7553	1.66%
2026-07-13	10.46	10.03	-0.43	-4.11%	9.98	10.52	98894	10062	2.16%
2026-07-10	10.28	10.46	0.23	2.25%	10.09	10.78	127057	13387	2.78%
2026-07-09	10.28	10.23	-0.05	-0.49%	9.93	10.38	84840	8601	1.86%
2026-07-08	10.21	10.28	0.17	1.68%	10.03	10.47	84779	8717	1.86%
2026-07-07	10.40	10.11	-0.38	-3.62%	10.06	10.50	68031	6959	1.49%
2026-07-06	10.81	10.49	-0.31	-2.87%	10.47	10.93	69659	7418	1.52%
2026-07-03	10.74	10.80	0.17	1.60%	10.60	10.90	79686	8604	1.74%
2026-07-02	10.85	10.63	-0.22	-2.03%	10.60	11.03	85097	9198	1.86%
2026-07-01	10.70	10.85	0.23	2.17%	10.65	11.05	99084	10769	2.17%
2026-06-30	10.45	10.62	0.14	1.34%	10.39	10.74	71702	7602	1.57%
2026-06-29	10.74	10.48	-0.27	-2.51%	10.33	10.75	87674	9190	1.92%
2026-06-26	11.09	10.75	-0.47	-4.19%	10.75	11.17	82106	8931	1.80%
2026-06-25	11.39	11.22	-0.19	-1.67%	11.09	11.46	78258	8800	1.71%
2026-06-24	12.02	11.41	-0.64	-5.31%	11.27	12.12	103488	11905	2.27%
2026-06-23	11.96	12.05	-0.05	-0.41%	11.94	12.50	104727	12772	2.29%
2026-06-22	11.70	12.10	0.37	3.15%	11.29	12.15	150626	17610	3.30%
2026-06-18	11.89	11.73	-0.35	-2.90%	11.66	12.03	78835	9287	1.73%
2026-06-17	12.10	12.08	-0.02	-0.17%	11.88	12.26	102266	12332	2.24%
2026-06-16	12.08	12.10	0.06	0.50%	11.82	12.15	59473	7137	1.30%
2026-06-15	12.14	12.04	0.10	0.84%	11.91	12.33	69920	8458	1.53%
2026-06-12	11.90	11.94	0.15	1.27%	11.78	12.12	70724	8470	1.55%
2026-06-11	12.01	11.79	-0.29	-2.40%	11.61	12.01	70232	8239	1.54%
2026-06-10	12.19	12.08	-0.13	-1.06%	11.91	12.33	58399	7054	1.28%
2026-06-09	12.25	12.21	-0.01	-0.08%	12.11	12.37	46310	5663	1.01%