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
2026-08-06	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%
2026-06-08	12.55	12.22	-0.55	-4.31%	12.02	12.77	69476	8577	1.52%
2026-06-05	12.70	12.77	0.09	0.71%	12.58	12.97	68001	8715	1.49%
2026-06-04	12.81	12.68	-0.19	-1.48%	12.57	12.86	53625	6810	1.17%
2026-06-03	13.05	12.87	-0.08	-0.62%	12.78	13.19	49084	6365	1.07%
2026-06-02	13.15	12.95	-0.26	-1.97%	12.75	13.27	58410	7552	1.28%
2026-06-01	12.96	13.22	0.28	2.16%	12.93	13.48	65682	8710	1.44%
2026-05-29	13.30	12.94	-0.36	-2.71%	12.91	13.40	53169	6970	1.16%
2026-05-28	13.34	13.30	-0.07	-0.52%	12.99	13.47	65477	8650	1.43%
2026-05-27	13.85	13.37	-0.53	-3.81%	13.25	13.87	68733	9242	1.50%
2026-05-26	13.90	13.90	-0.10	-0.71%	13.70	14.13	50422	7004	1.10%
2026-05-25	13.95	14.00	-0.05	-0.36%	13.83	14.25	51004	7144	1.12%
2026-05-22	13.85	14.05	0.33	2.41%	13.64	14.28	79541	11123	1.74%
2026-05-21	14.29	13.72	-0.51	-3.58%	13.72	14.37	84190	11857	1.84%
2026-05-20	14.39	14.23	-0.20	-1.39%	14.13	14.39	50446	7173	1.10%
2026-05-19	14.42	14.43	0.01	0.07%	14.21	14.50	46260	6650	1.01%
2026-05-18	14.43	14.42	-0.01	-0.07%	14.24	14.50	57985	8315	1.27%
2026-05-15	14.56	14.43	-0.07	-0.48%	14.27	14.76	69761	10083	1.53%
2026-05-14	14.94	14.50	-0.35	-2.36%	14.50	14.97	66049	9670	1.45%
2026-05-13	14.94	14.85	-0.09	-0.60%	14.78	14.95	57290	8511	1.25%
2026-05-12	15.15	14.94	-0.21	-1.39%	14.90	15.23	52530	7890	1.15%
2026-05-11	15.20	15.15	-0.04	-0.26%	15.05	15.29	60919	9226	1.33%
2026-05-08	15.03	15.19	0.15	1.00%	14.93	15.25	61705	9344	1.35%
2026-05-07	15.11	15.04	-0.05	-0.33%	14.96	15.22	54230	8159	1.19%
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%