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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.21 | 26.12 | 25.02 | 25.63 | +1.26% | 16.96 | 14.53% |
| 2025-07-21 | 25.50 | 26.13 | 25.20 | 25.31 | -2.73% | 14.41 | 12.39% |
| 2025-07-18 | 27.10 | 27.65 | 25.80 | 26.02 | -5.42% | 21.35 | 17.59% |
| 2025-07-17 | 27.63 | 28.50 | 27.20 | 27.51 | -1.93% | 24.24 | 19.04% |
| 2025-07-16 | 28.50 | 29.45 | 27.01 | 28.05 | -6.16% | 32.57 | 25.39% |
| 2025-07-15 | 26.74 | 29.89 | 26.65 | 29.89 | +10.01% | 40.36 | 31.24% |
| 2025-07-14 | 24.70 | 27.17 | 22.80 | 27.17 | +10.00% | 31.44 | 27.89% |
| 2025-07-11 | 23.01 | 26.00 | 22.32 | 24.70 | +4.48% | 28.82 | 25.95% |
| 2025-07-10 | 24.60 | 26.52 | 23.41 | 23.64 | -6.78% | 28.63 | 24.93% |
| 2025-07-09 | 24.64 | 25.94 | 23.44 | 25.36 | +4.06% | 29.25 | 25.78% |
| 2025-07-08 | 23.31 | 25.37 | 22.88 | 24.37 | +3.70% | 25.22 | 22.87% |
| 2025-07-07 | 23.76 | 23.96 | 22.88 | 23.50 | +0.82% | 15.88 | 14.93% |
| 2025-07-04 | 23.48 | 24.66 | 22.68 | 23.31 | -2.06% | 24.80 | 22.66% |
| 2025-07-03 | 21.66 | 23.81 | 21.00 | 23.80 | +4.75% | 22.56 | 22.22% |
| 2025-07-02 | 24.00 | 24.00 | 22.72 | 22.72 | -9.98% | 17.72 | 16.79% |
| 2025-07-01 | 24.25 | 25.81 | 23.56 | 25.24 | +4.08% | 28.42 | 25.09% |
| 2025-06-30 | 22.91 | 24.54 | 22.91 | 24.25 | +4.44% | 23.48 | 21.52% |
| 2025-06-27 | 24.20 | 25.17 | 23.15 | 23.22 | -4.60% | 30.64 | 27.68% |
| 2025-06-26 | 21.80 | 24.34 | 21.59 | 24.34 | +9.99% | 28.97 | 27.00% |
| 2025-06-25 | 22.10 | 23.45 | 22.10 | 22.13 | -6.31% | 22.45 | 21.80% |