楚天科技（300358）历史行情
以下为楚天科技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 | 9.360 | 9.470 | 9.500 | 9.060 | 0.080 | 0.852% | 3,381.26万 | 3.12亿 | 4.797% |
| 2026-10-08 | 9.910 | 9.390 | 9.980 | 9.340 | -0.440 | -4.476% | 37.10万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.520 | 9.830 | 10.000 | 9.470 | 0.330 | 3.474% | 4,063.93万 | 4.00亿 | 5.766% |
| 2026-10-06 | 9.520 | 9.830 | 10.000 | 9.470 | 0.330 | 3.474% | 4,063.93万 | 4.00亿 | 5.766% |
| 2026-10-05 | 9.520 | 9.830 | 10.000 | 9.470 | 0.330 | 3.474% | 4,063.93万 | 4.00亿 | 5.766% |
| 2026-10-02 | 9.520 | 9.830 | 10.000 | 9.470 | 0.330 | 3.474% | 4,063.93万 | 4.00亿 | 5.766% |
| 2026-10-01 | 9.520 | 9.830 | 10.000 | 9.470 | 0.330 | 3.474% | 4,063.93万 | 4.00亿 | 5.766% |
| 2026-09-30 | 9.520 | 9.830 | 10.000 | 9.470 | 0.330 | 3.474% | 40.64万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.590 | 9.500 | 9.750 | 9.400 | -0.130 | -1.350% | 30.70万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.620 | 9.630 | 9.680 | 9.360 | 0.040 | 0.417% | 36.43万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.690 | 9.590 | 9.900 | 9.540 | -0.110 | -1.134% | 4,881.57万 | 4.73亿 | 6.926% |
| 2026-09-24 | 9.690 | 9.590 | 9.900 | 9.540 | -0.110 | -1.134% | 48.82万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.290 | 9.700 | 9.910 | 9.190 | 0.440 | 4.752% | 68.45万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.140 | 9.260 | 9.460 | 9.050 | 0.100 | 1.092% | 47.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.690 | 9.160 | 9.250 | 8.660 | 0.540 | 6.265% | 52.89万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.230 | 8.620 | 8.760 | 8.220 | 0.430 | 5.250% | 38.23万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.090 | 8.190 | 8.260 | 8.070 | 0.080 | 0.986% | 14.75万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.010 | 8.110 | 8.130 | 7.990 | 0.060 | 0.745% | 8.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.210 | 8.050 | 8.210 | 8.030 | -0.100 | -1.227% | 9.88万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.950 | 8.150 | 8.240 | 7.940 | 0.170 | 2.130% | 15.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.050 | 7.980 | 8.090 | 7.890 | -0.140 | -1.724% | 13.56万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.210 | 8.120 | 8.220 | 8.090 | -0.150 | -1.814% | 12.28万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.410 | 8.270 | 8.410 | 8.190 | -0.180 | -2.130% | 19.35万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.380 | 8.450 | 8.500 | 8.340 | 0.060 | 0.715% | 13.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.470 | 8.390 | 8.480 | 8.340 | -0.060 | -0.710% | 13.65万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.460 | 8.450 | 8.620 | 8.410 | 0.030 | 0.356% | 23.22万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.690 | 8.420 | 8.710 | 8.390 | -0.240 | -2.771% | 29.56万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.860 | 8.660 | 8.880 | 8.640 | -0.280 | -3.132% | 22.57万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.900 | 8.940 | 9.010 | 8.780 | 0.020 | 0.224% | 24.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.880 | 8.920 | 8.960 | 8.810 | -0.130 | -1.436% | 23.39万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.180 | 9.050 | 9.270 | 9.050 | -0.130 | -1.416% | 29.64万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.130 | 9.180 | 9.260 | 9.030 | 0.010 | 0.109% | 35.40万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.300 | 9.170 | 9.500 | 9.050 | -0.130 | -1.398% | 51.00万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.000 | 9.300 | 9.300 | 8.720 | 0.630 | 7.266% | 70.27万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.090 | 8.670 | 9.120 | 8.550 | -0.330 | -3.667% | 32.30万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.190 | 9.000 | 9.250 | 8.880 | -0.250 | -2.703% | 36.95万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.970 | 9.250 | 9.540 | 8.970 | 0.700 | 8.187% | 72.62万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.890 | 8.550 | 8.940 | 8.520 | -0.400 | -4.469% | 22.09万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.000 | 8.950 | 9.050 | 8.830 | -0.070 | -0.776% | 18.22万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.100 | 9.020 | 9.100 | 8.780 | -0.110 | -1.205% | 24.92万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.100 | 9.130 | 9.290 | 9.000 | -0.010 | -0.109% | 22.88万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.070 | 9.140 | 9.330 | 8.950 | 0.010 | 0.110% | 31.75万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.130 | 9.130 | 9.350 | 9.110 | -0.020 | -0.219% | 23.83万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.100 | 9.150 | 9.390 | 9.010 | -0.030 | -0.327% | 35.33万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.290 | 9.180 | 9.410 | 9.120 | -0.020 | -0.217% | 33.53万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.970 | 9.200 | 9.200 | 8.860 | 0.200 | 2.222% | 39.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.990 | 9.000 | 9.140 | 8.850 | 0.020 | 0.223% | 33.41万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.020 | 8.980 | 9.280 | 8.920 | -0.170 | -1.858% | 38.93万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.560 | 9.150 | 9.350 | 8.430 | 0.630 | 7.394% | 68.16万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.370 | 8.520 | 8.520 | 8.330 | 0.090 | 1.068% | 26.20万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.200 | 8.430 | 8.480 | 8.160 | 0.210 | 2.555% | 29.32万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.190 | 8.220 | 8.330 | 8.120 | -0.040 | -0.484% | 28.89万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.980 | 8.260 | 8.320 | 7.980 | 0.280 | 3.509% | 31.46万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.180 | 7.980 | 8.280 | 7.950 | -0.290 | -3.507% | 29.74万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.190 | 8.270 | 8.360 | 8.160 | -0.030 | -0.361% | 38.15万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.790 | 8.300 | 8.800 | 7.760 | 0.420 | 5.330% | 53.53万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.560 | 7.880 | 7.940 | 7.500 | 0.260 | 3.412% | 21.55万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.790 | 7.620 | 7.900 | 7.580 | -0.210 | -2.682% | 20.10万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.940 | 7.830 | 7.960 | 7.560 | -0.120 | -1.509% | 23.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.900 | 7.950 | 8.080 | 7.770 | 0.010 | 0.126% | 23.02万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.380 | 7.940 | 8.420 | 7.850 | -0.480 | -5.701% | 28.69万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.330 | 8.420 | 8.470 | 8.180 | 0.020 | 0.238% | 24.28万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.200 | 8.400 | 8.570 | 8.150 | 0.150 | 1.818% | 31.31万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.930 | 8.250 | 8.250 | 7.910 | 0.280 | 3.513% | 22.45万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.080 | 7.970 | 8.190 | 7.910 | -0.140 | -1.726% | 17.68万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.860 | 8.110 | 8.280 | 7.720 | 0.220 | 2.788% | 23.67万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.910 | 7.890 | 8.140 | 7.680 | -0.100 | -1.252% | 20.60万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.150 | 7.990 | 8.220 | 7.930 | -0.170 | -2.083% | 15.57万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.350 | 8.160 | 8.380 | 8.100 | -0.200 | -2.392% | 17.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.450 | 8.360 | 8.540 | 8.310 | -0.090 | -1.065% | 21.92万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.400 | 8.450 | 8.560 | 8.260 | 0.100 | 1.198% | 22.41万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.390 | 8.350 | 8.570 | 8.310 | -0.080 | -0.949% | 26.20万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.020 | 8.430 | 8.480 | 7.950 | 0.430 | 5.375% | 32.97万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.150 | 8.000 | 8.150 | 7.840 | -0.150 | -1.840% | 22.38万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.520 | 8.150 | 8.270 | 7.380 | 0.600 | 7.947% | 35.63万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.800 | 7.550 | 7.940 | 7.540 | -0.290 | -3.699% | 15.36万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.870 | 7.840 | 7.950 | 7.660 | -0.090 | -1.135% | 15.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.970 | 7.930 | 8.070 | 7.790 | -0.040 | -0.502% | 15.59万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.870 | 7.970 | 8.130 | 7.840 | 0.070 | 0.886% | 17.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.930 | 7.900 | 7.990 | 7.610 | -0.080 | -1.003% | 18.17万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.040 | 7.980 | 8.130 | 7.930 | -0.050 | -0.623% | 14.47万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.010 | 8.030 | 8.040 | 7.910 | -0.010 | -0.124% | 12.61万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.010 | 8.040 | 8.090 | 7.950 | -0.010 | -0.124% | 10.59万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.890 | 8.050 | 8.100 | 7.890 | 0.200 | 2.548% | 16.12万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.780 | 7.850 | 7.910 | 7.630 | 0.180 | 2.347% | 15.69万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.810 | 7.670 | 7.820 | 7.560 | -0.170 | -2.168% | 12.81万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.850 | 7.840 | 7.930 | 7.740 | -0.060 | -0.759% | 10.77万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.000 | 7.900 | 8.010 | 7.790 | 0.020 | 0.254% | 11.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.040 | 7.880 | 8.170 | 7.790 | -0.290 | -3.550% | 17.58万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.030 | 8.170 | 8.390 | 7.910 | 0.180 | 2.253% | 19.75万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.170 | 7.990 | 8.170 | 7.910 | -0.170 | -2.083% | 15.71万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.260 | 8.160 | 8.350 | 8.090 | -0.100 | -1.211% | 12.09万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.410 | 8.260 | 8.410 | 8.180 | -0.120 | -1.432% | 12.53万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.340 | 8.380 | 8.440 | 8.260 | 0.040 | 0.480% | 13.22万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.550 | 8.340 | 8.580 | 8.310 | -0.210 | -2.456% | 15.80万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.640 | 8.550 | 8.660 | 8.370 | 0.010 | 0.117% | 11.03万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.680 | 8.540 | 8.780 | 8.510 | -0.180 | -2.064% | 13.31万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.950 | 8.720 | 8.950 | 8.590 | -0.220 | -2.461% | 18.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.000 | 8.940 | 9.090 | 8.820 | -0.050 | -0.556% | 11.59万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.950 | 8.990 | 9.070 | 8.840 | 0.160 | 1.812% | 13.87万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.040 | 8.830 | 9.240 | 8.810 | -0.210 | -2.323% | 19.19万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.180 | 9.040 | 9.180 | 8.920 | -0.150 | -1.632% | 13.36万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.210 | 9.190 | 9.280 | 9.030 | -0.020 | -0.217% | 13.01万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.320 | 9.210 | 9.330 | 9.100 | -0.090 | -0.968% | 16.71万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.420 | 9.300 | 9.510 | 9.200 | -0.080 | -0.853% | 16.68万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.700 | 9.380 | 9.700 | 9.380 | -0.310 | -3.199% | 17.14万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.560 | 9.690 | 9.750 | 9.500 | 0.070 | 0.728% | 16.71万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.840 | 9.620 | 9.840 | 9.550 | -0.270 | -2.730% | 21.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.920 | 9.890 | 9.960 | 9.720 | 0.000 | 0.000% | 27.37万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.800 | 9.890 | 9.910 | 9.790 | 0.080 | 0.815% | 16.78万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.810 | 9.810 | 9.980 | 9.790 | 0.050 | 0.512% | 19.97万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.790 | 9.760 | 9.880 | 9.710 | 0.040 | 0.412% | 22.16万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.560 | 9.720 | 9.780 | 9.530 | 0.140 | 1.461% | 17.75万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.330 | 9.580 | 9.640 | 9.300 | 0.210 | 2.241% | 16.46万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.690 | 9.370 | 9.690 | 9.320 | -0.330 | -3.402% | 23.55万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.660 | 9.700 | 9.830 | 9.520 | 0.070 | 0.727% | 28.24万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.840 | 9.630 | 9.960 | 9.500 | -0.220 | -2.234% | 31.41万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.600 | 9.850 | 10.600 | 9.660 | -1.020 | -9.384% | 54.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.920 | 10.870 | 11.300 | 10.610 | -0.050 | -0.458% | 31.56万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.400 | 10.920 | 11.020 | 10.300 | 0.520 | 5.000% | 27.20万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.440 | 10.400 | 10.520 | 10.310 | -0.120 | -1.141% | 12.43万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.490 | 10.520 | 10.560 | 10.430 | -0.020 | -0.190% | 10.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.330 | 10.540 | 10.730 | 10.330 | 0.220 | 2.132% | 17.75万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.660 | 10.320 | 10.810 | 10.300 | -0.310 | -2.916% | 22.56万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.010 | 10.630 | 10.720 | 10.010 | 0.660 | 6.620% | 34.64万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.910 | 9.970 | 10.060 | 9.830 | 0.000 | 0.000% | 11.76万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.930 | 9.970 | 10.070 | 9.860 | 0.000 | 0.000% | 10.85万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.830 | 9.840 | 10.100 | 9.760 | 0.000 | 0.000% | 16.77万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.640 | 9.920 | 9.920 | 9.610 | 0.000 | 0.000% | 15.58万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.320 | 9.450 | 9.530 | 9.250 | 0.000 | 0.000% | 9.78万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.660 | 9.330 | 9.670 | 9.190 | 0.000 | 0.000% | 13.28万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.840 | 9.620 | 9.870 | 9.540 | 0.000 | 0.000% | 14.92万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.510 | 9.890 | 10.010 | 9.440 | 0.000 | 0.000% | 24.59万 | 0.00亿 | 0.000% |