楚天龙 sz.003040
14.05
+2.41%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.85 | 14.28 | 13.64 | 14.05 | +2.41% | 1.11 | 1.74% |
| 2026-05-21 | 14.29 | 14.37 | 13.72 | 13.72 | -3.58% | 1.19 | 1.84% |
| 2026-05-20 | 14.39 | 14.39 | 14.13 | 14.23 | -1.39% | 0.72 | 1.10% |
| 2026-05-19 | 14.42 | 14.50 | 14.21 | 14.43 | +0.07% | 0.67 | 1.01% |
| 2026-05-18 | 14.43 | 14.50 | 14.24 | 14.42 | -0.07% | 0.83 | 1.27% |
| 2026-05-15 | 14.56 | 14.76 | 14.27 | 14.43 | -0.48% | 1.01 | 1.53% |
| 2026-05-14 | 14.94 | 14.97 | 14.50 | 14.50 | -2.36% | 0.97 | 1.45% |
| 2026-05-13 | 14.94 | 14.95 | 14.78 | 14.85 | -0.60% | 0.85 | 1.25% |
| 2026-05-12 | 15.15 | 15.23 | 14.90 | 14.94 | -1.39% | 0.79 | 1.15% |
| 2026-05-11 | 15.20 | 15.29 | 15.05 | 15.15 | -0.26% | 0.92 | 1.33% |
| 2026-05-08 | 15.03 | 15.25 | 14.93 | 15.19 | +1.00% | 0.93 | 1.35% |
| 2026-05-07 | 15.11 | 15.22 | 14.96 | 15.04 | -0.33% | 0.82 | 1.19% |
| 2026-05-06 | 14.87 | 15.25 | 14.87 | 15.09 | +2.03% | 1.06 | 1.53% |
| 2026-04-30 | 14.73 | 14.85 | 14.62 | 14.79 | +0.54% | 0.69 | 1.02% |
| 2026-04-29 | 14.44 | 14.82 | 14.44 | 14.71 | +1.10% | 0.71 | 1.05% |
| 2026-04-28 | 14.65 | 14.75 | 14.46 | 14.55 | -1.89% | 0.86 | 1.29% |
| 2026-04-27 | 14.80 | 15.10 | 14.12 | 14.83 | -3.83% | 2.30 | 3.47% |
| 2026-04-24 | 15.50 | 15.63 | 15.33 | 15.42 | -0.52% | 0.72 | 1.02% |
| 2026-04-23 | 15.80 | 15.86 | 15.46 | 15.50 | -2.27% | 0.93 | 1.31% |
| 2026-04-22 | 15.80 | 15.89 | 15.54 | 15.86 | +0.19% | 1.12 | 1.56% |