楚天龙（003040）历史行情

以下为楚天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
2026-10-09	14.550	15.230	15.340	14.140	0.700	4.818%	4,992.92万	7.36亿	10.929%
2026-10-08	14.490	14.530	14.730	14.400	0.140	0.973%	34.61万	0.00亿	0.000%
2026-10-07	14.300	14.390	14.600	14.060	0.190	1.338%	3,483.65万	5.00亿	7.625%
2026-10-06	14.300	14.390	14.600	14.060	0.190	1.338%	3,483.65万	5.00亿	7.625%
2026-10-05	14.300	14.390	14.600	14.060	0.190	1.338%	3,483.65万	5.00亿	7.625%
2026-10-02	14.300	14.390	14.600	14.060	0.190	1.338%	3,483.65万	5.00亿	7.625%
2026-10-01	14.300	14.390	14.600	14.060	0.190	1.338%	3,483.65万	5.00亿	7.625%
2026-09-30	14.300	14.390	14.600	14.060	0.190	1.338%	34.84万	0.00亿	0.000%
2026-09-29	14.000	14.200	14.310	13.920	0.150	1.068%	28.38万	0.00亿	0.000%
2026-09-28	14.360	14.050	14.380	13.950	-0.450	-3.103%	39.85万	0.00亿	0.000%
2026-09-27	14.900	14.500	15.180	14.440	-1.410	-8.862%	6,841.82万	10.03亿	14.976%
2026-09-24	14.900	14.500	15.180	14.440	-1.410	-8.862%	68.42万	0.00亿	0.000%
2026-09-23	17.100	15.910	17.110	15.910	-1.770	-10.011%	67.81万	0.00亿	0.000%
2026-09-22	17.470	17.680	18.120	16.710	0.370	2.137%	107.99万	0.00亿	0.000%
2026-09-21	17.900	17.310	18.020	16.500	0.930	5.678%	117.16万	0.00亿	0.000%
2026-09-18	15.900	16.380	16.490	15.670	0.640	4.066%	60.36万	0.00亿	0.000%
2026-09-17	15.560	15.740	16.040	15.430	-0.020	-0.127%	46.48万	0.00亿	0.000%
2026-09-16	15.690	15.760	15.980	15.500	-0.060	-0.379%	34.93万	0.00亿	0.000%
2026-09-15	16.390	15.820	16.530	15.790	-0.820	-4.928%	49.58万	0.00亿	0.000%
2026-09-14	17.000	16.640	17.150	16.280	-0.820	-4.696%	56.23万	0.00亿	0.000%
2026-09-11	17.580	17.460	18.260	17.010	-1.440	-7.619%	76.00万	0.00亿	0.000%
2026-09-10	19.250	18.900	19.740	18.900	-2.100	-10.000%	71.03万	0.00亿	0.000%
2026-09-09	21.100	21.000	22.300	20.480	-1.250	-5.618%	82.22万	0.00亿	0.000%
2026-09-08	22.960	22.250	23.360	22.000	-0.700	-3.050%	99.51万	0.00亿	0.000%
2026-09-07	21.010	22.950	23.180	20.500	1.830	8.665%	114.28万	0.00亿	0.000%
2026-09-04	20.860	21.120	21.120	20.860	1.920	10.000%	49.34万	0.00亿	0.000%
2026-09-03	20.410	19.200	22.370	19.010	-1.920	-9.091%	142.83万	0.00亿	0.000%
2026-09-02	19.600	21.120	21.540	19.180	1.540	7.865%	147.69万	0.00亿	0.000%
2026-09-01	17.860	19.580	19.580	17.510	1.780	10.000%	93.94万	0.00亿	0.000%
2026-08-31	18.130	17.800	18.180	16.650	-0.700	-3.784%	105.80万	0.00亿	0.000%
2026-08-28	19.050	18.500	19.710	17.800	-0.230	-1.228%	129.81万	0.00亿	0.000%
2026-08-27	17.620	18.730	18.730	17.620	1.700	9.982%	94.88万	0.00亿	0.000%
2026-08-26	15.480	17.030	17.030	14.860	1.550	10.013%	108.74万	0.00亿	0.000%
2026-08-25	15.210	15.480	15.480	13.820	1.410	10.021%	45.29万	0.00亿	0.000%
2026-08-24	12.790	14.070	14.070	12.520	1.280	10.008%	50.95万	0.00亿	0.000%
2026-08-21	12.480	12.790	12.790	12.480	1.160	9.974%	31.15万	0.00亿	0.000%
2026-08-20	11.020	11.630	11.940	10.910	0.780	7.189%	30.50万	0.00亿	0.000%
2026-08-19	11.380	10.850	11.430	10.840	-0.680	-5.898%	12.93万	0.00亿	0.000%
2026-08-18	11.790	11.530	11.820	11.400	-0.250	-2.122%	11.98万	0.00亿	0.000%
2026-08-17	11.730	11.780	11.780	11.520	0.040	0.341%	11.22万	0.00亿	0.000%
2026-08-14	11.950	11.740	12.160	11.640	-0.250	-2.085%	16.25万	0.00亿	0.000%
2026-08-13	12.280	11.990	12.420	11.990	-0.290	-2.362%	23.24万	0.00亿	0.000%
2026-08-12	12.500	12.280	12.530	12.200	-0.320	-2.540%	25.60万	0.00亿	0.000%
2026-08-11	12.560	12.600	13.090	12.340	0.030	0.239%	33.41万	0.00亿	0.000%
2026-08-10	12.800	12.570	12.890	12.210	-0.530	-4.046%	33.19万	0.00亿	0.000%
2026-08-07	12.850	13.100	13.530	12.130	0.640	5.136%	57.15万	0.00亿	0.000%
2026-08-06	11.280	12.460	12.460	11.230	1.130	9.974%	12.41万	0.00亿	0.000%
2026-08-05	11.240	11.330	11.560	11.160	0.090	0.801%	12.18万	0.00亿	0.000%
2026-08-04	11.290	11.240	11.490	11.210	0.020	0.178%	11.79万	0.00亿	0.000%
2026-08-03	11.160	11.220	11.250	11.000	0.090	0.809%	10.10万	0.00亿	0.000%
2026-07-31	10.900	11.130	11.250	10.860	0.190	1.737%	15.21万	0.00亿	0.000%
2026-07-30	10.770	10.940	11.170	10.720	0.130	1.203%	15.96万	0.00亿	0.000%
2026-07-29	10.900	10.810	11.290	10.660	0.080	0.746%	16.28万	0.00亿	0.000%
2026-07-28	10.410	10.730	10.800	10.370	0.230	2.190%	12.73万	0.00亿	0.000%
2026-07-27	10.070	10.500	10.530	10.000	0.420	4.167%	13.29万	0.00亿	0.000%
2026-07-24	10.360	10.080	10.500	10.080	-0.350	-3.356%	11.28万	0.00亿	0.000%
2026-07-23	10.300	10.430	10.430	10.200	0.180	1.756%	12.56万	0.00亿	0.000%
2026-07-22	10.150	10.250	10.350	10.070	-0.110	-1.062%	12.54万	0.00亿	0.000%
2026-07-21	10.010	10.360	10.580	9.910	0.350	3.497%	20.85万	0.00亿	0.000%
2026-07-20	10.010	10.010	10.300	9.820	0.060	0.603%	12.99万	0.00亿	0.000%
2026-07-17	10.250	9.950	10.410	9.820	-0.360	-3.492%	10.28万	0.00亿	0.000%
2026-07-16	10.070	10.310	10.500	9.980	0.200	1.978%	9.72万	0.00亿	0.000%
2026-07-15	10.000	10.110	10.260	9.890	0.100	0.999%	5.81万	0.00亿	0.000%
2026-07-14	10.030	10.010	10.080	9.780	-0.020	-0.199%	7.60万	0.00亿	0.000%
2026-07-13	10.460	10.030	10.520	9.980	-0.430	-4.111%	9.89万	0.00亿	0.000%
2026-07-10	10.280	10.460	10.780	10.090	0.230	2.248%	12.71万	0.00亿	0.000%
2026-07-09	10.280	10.230	10.380	9.930	-0.050	-0.486%	8.48万	0.00亿	0.000%
2026-07-08	10.210	10.280	10.470	10.030	0.170	1.682%	8.48万	0.00亿	0.000%
2026-07-07	10.400	10.110	10.500	10.060	-0.380	-3.622%	6.80万	0.00亿	0.000%
2026-07-06	10.810	10.490	10.930	10.470	-0.310	-2.870%	6.97万	0.00亿	0.000%
2026-07-03	10.740	10.800	10.900	10.600	0.170	1.599%	7.97万	0.00亿	0.000%
2026-07-02	10.850	10.630	11.030	10.600	-0.220	-2.028%	8.51万	0.00亿	0.000%
2026-07-01	10.700	10.850	11.050	10.650	0.230	2.166%	9.91万	0.00亿	0.000%
2026-06-30	10.450	10.620	10.740	10.390	0.140	1.336%	7.17万	0.00亿	0.000%
2026-06-29	10.740	10.480	10.750	10.330	-0.270	-2.512%	8.77万	0.00亿	0.000%
2026-06-26	11.090	10.750	11.170	10.750	-0.470	-4.189%	8.21万	0.00亿	0.000%
2026-06-25	11.390	11.220	11.460	11.090	-0.190	-1.665%	7.83万	0.00亿	0.000%
2026-06-24	12.020	11.410	12.120	11.270	-0.640	-5.311%	10.35万	0.00亿	0.000%
2026-06-23	11.960	12.050	12.500	11.940	-0.050	-0.413%	10.47万	0.00亿	0.000%
2026-06-22	11.700	12.100	12.150	11.290	0.370	3.154%	15.06万	0.00亿	0.000%
2026-06-18	11.890	11.730	12.030	11.660	-0.350	-2.897%	7.88万	0.00亿	0.000%
2026-06-17	12.100	12.080	12.260	11.880	-0.020	-0.165%	10.23万	0.00亿	0.000%
2026-06-16	12.080	12.100	12.150	11.820	0.060	0.498%	5.95万	0.00亿	0.000%
2026-06-15	12.140	12.040	12.330	11.910	0.100	0.838%	6.99万	0.00亿	0.000%
2026-06-12	11.900	11.940	12.120	11.780	0.150	1.272%	7.07万	0.00亿	0.000%
2026-06-11	12.010	11.790	12.010	11.610	-0.290	-2.401%	7.02万	0.00亿	0.000%
2026-06-10	12.190	12.080	12.330	11.910	-0.130	-1.065%	5.84万	0.00亿	0.000%
2026-06-09	12.250	12.210	12.370	12.110	-0.010	-0.082%	4.63万	0.00亿	0.000%
2026-06-08	12.550	12.220	12.770	12.020	-0.550	-4.307%	6.95万	0.00亿	0.000%
2026-06-05	12.700	12.770	12.970	12.580	0.090	0.710%	6.80万	0.00亿	0.000%
2026-06-04	12.810	12.680	12.860	12.570	-0.190	-1.476%	5.36万	0.00亿	0.000%
2026-06-03	13.050	12.870	13.190	12.780	-0.080	-0.618%	4.91万	0.00亿	0.000%
2026-06-02	13.150	12.950	13.270	12.750	-0.260	-1.968%	5.84万	0.00亿	0.000%
2026-06-01	12.950	13.210	13.470	12.920	0.280	2.166%	6.57万	0.00亿	0.000%
2026-05-29	13.290	12.930	13.390	12.900	-0.360	-2.709%	5.32万	0.00亿	0.000%
2026-05-28	13.330	13.290	13.460	12.980	-0.070	-0.524%	6.55万	0.00亿	0.000%
2026-05-27	13.840	13.360	13.860	13.240	-0.530	-3.816%	6.87万	0.00亿	0.000%
2026-05-26	13.890	13.890	14.120	13.690	-0.100	-0.715%	5.04万	0.00亿	0.000%
2026-05-25	13.940	13.990	14.240	13.820	-0.050	-0.356%	5.10万	0.00亿	0.000%
2026-05-22	13.840	14.040	14.270	13.630	0.330	2.407%	7.95万	0.00亿	0.000%
2026-05-21	14.280	13.710	14.360	13.710	-0.510	-3.586%	8.42万	0.00亿	0.000%
2026-05-20	14.380	14.220	14.380	14.120	-0.200	-1.387%	5.04万	0.00亿	0.000%
2026-05-19	14.410	14.420	14.490	14.200	0.010	0.069%	4.63万	0.00亿	0.000%
2026-05-18	14.420	14.410	14.490	14.230	-0.010	-0.069%	5.80万	0.00亿	0.000%
2026-05-15	14.550	14.420	14.750	14.260	-0.070	-0.483%	6.98万	0.00亿	0.000%
2026-05-14	14.930	14.490	14.960	14.490	-0.350	-2.358%	6.60万	0.00亿	0.000%
2026-05-13	14.930	14.840	14.940	14.770	-0.090	-0.603%	5.73万	0.00亿	0.000%
2026-05-12	15.140	14.930	15.220	14.890	-0.210	-1.387%	5.25万	0.00亿	0.000%
2026-05-11	15.190	15.140	15.280	15.040	-0.040	-0.264%	6.09万	0.00亿	0.000%
2026-05-08	15.020	15.180	15.240	14.920	0.150	0.998%	6.17万	0.00亿	0.000%
2026-05-07	15.100	15.030	15.210	14.950	-0.050	-0.332%	5.42万	0.00亿	0.000%
2026-05-06	14.860	15.080	15.240	14.860	0.300	2.030%	7.00万	0.00亿	0.000%
2026-04-30	14.720	14.780	14.840	14.610	0.080	0.544%	4.67万	0.00亿	0.000%
2026-04-29	14.430	14.700	14.810	14.430	0.160	1.100%	4.81万	0.00亿	0.000%
2026-04-28	14.640	14.540	14.740	14.450	-0.280	-1.889%	5.90万	0.00亿	0.000%
2026-04-27	14.790	14.820	15.090	14.110	-0.590	-3.829%	15.84万	0.00亿	0.000%
2026-04-24	15.490	15.410	15.620	15.320	-0.080	-0.516%	4.66万	0.00亿	0.000%
2026-04-23	15.790	15.490	15.850	15.450	-0.360	-2.271%	5.99万	0.00亿	0.000%
2026-04-22	15.790	15.850	15.880	15.530	0.030	0.190%	7.12万	0.00亿	0.000%
2026-04-21	16.090	15.820	16.090	15.720	-0.280	-1.739%	6.31万	0.00亿	0.000%
2026-04-20	16.090	16.100	16.130	15.990	0.020	0.124%	4.38万	0.00亿	0.000%
2026-04-17	16.120	16.080	16.180	15.930	-0.040	-0.248%	4.96万	0.00亿	0.000%
2026-04-16	15.940	16.120	16.160	15.850	0.180	1.129%	5.88万	0.00亿	0.000%
2026-04-15	16.160	15.940	16.250	15.920	-0.150	-0.932%	5.12万	0.00亿	0.000%
2026-04-14	16.290	16.090	16.330	15.970	-0.050	-0.310%	7.51万	0.00亿	0.000%
2026-04-13	16.350	16.140	16.420	16.090	0.000	0.000%	12.55万	0.00亿	0.000%
2026-04-10	16.290	16.700	17.290	16.240	0.000	0.000%	17.69万	0.00亿	0.000%
2026-04-09	16.390	16.190	16.480	16.110	0.000	0.000%	6.79万	0.00亿	0.000%
2026-04-08	16.370	16.570	16.580	16.330	0.000	0.000%	9.15万	0.00亿	0.000%
2026-04-07	15.820	16.320	16.440	15.650	0.000	0.000%	9.30万	0.00亿	0.000%
2026-04-03	16.150	15.910	16.290	15.800	0.000	0.000%	6.72万	0.00亿	0.000%
2026-04-02	16.100	15.830	16.150	15.720	0.000	0.000%	3.41万	0.00亿	0.000%
2026-04-01	16.240	16.130	16.280	16.010	0.000	0.000%	3.41万	0.00亿	0.000%