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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.10 | 16.10 | 15.73 | 15.83 | -1.74% | 1.00 | 1.38% |
| 2026-04-20 | 16.10 | 16.14 | 16.00 | 16.11 | +0.12% | 0.70 | 0.96% |
| 2026-04-17 | 16.13 | 16.19 | 15.94 | 16.09 | -0.25% | 0.80 | 1.09% |
| 2026-04-16 | 15.95 | 16.17 | 15.86 | 16.13 | +1.13% | 0.94 | 1.29% |
| 2026-04-15 | 16.17 | 16.26 | 15.93 | 15.95 | -0.93% | 0.82 | 1.12% |
| 2026-04-14 | 16.30 | 16.34 | 15.98 | 16.10 | -0.31% | 1.21 | 1.64% |
| 2026-04-13 | 16.36 | 16.43 | 16.10 | 16.15 | -3.35% | 2.03 | 2.75% |
| 2026-04-10 | 16.30 | 17.30 | 16.25 | 16.71 | +3.15% | 2.96 | 3.87% |
| 2026-04-09 | 16.40 | 16.49 | 16.12 | 16.20 | -2.29% | 1.10 | 1.49% |
| 2026-04-08 | 16.38 | 16.59 | 16.34 | 16.58 | +1.53% | 1.51 | 2.00% |
| 2026-04-07 | 15.83 | 16.45 | 15.66 | 16.33 | +2.58% | 1.51 | 2.04% |
| 2026-04-03 | 16.16 | 16.30 | 15.81 | 15.92 | +0.51% | 1.07 | 1.47% |
| 2026-04-02 | 16.11 | 16.16 | 15.73 | 15.84 | -1.86% | 0.54 | 0.75% |
| 2026-04-01 | 16.25 | 16.29 | 16.02 | 16.14 | +1.19% | 0.55 | 0.75% |
| 2026-03-31 | 16.20 | 16.38 | 15.92 | 15.95 | -1.54% | 0.61 | 0.83% |
| 2026-03-30 | 16.02 | 16.25 | 15.88 | 16.20 | -0.18% | 0.55 | 0.75% |
| 2026-03-27 | 15.84 | 16.30 | 15.76 | 16.23 | +1.82% | 0.67 | 0.91% |
| 2026-03-26 | 16.31 | 16.35 | 15.90 | 15.94 | -2.27% | 0.73 | 0.99% |
| 2026-03-25 | 16.15 | 16.35 | 16.12 | 16.31 | +1.18% | 0.92 | 1.24% |
| 2026-03-24 | 15.73 | 16.14 | 15.55 | 16.12 | +4.54% | 1.32 | 1.82% |