楚天高速(600035)股票行情
楚天高速(600035)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 3.94 | 3.88 | -0.06 | -1.52% | 3.87 | 3.95 | 150426 | 5889.05 | 0.93% |
| 2025-12-11 | 4.01 | 3.94 | -0.07 | -1.75% | 3.93 | 4.01 | 169902 | 6736.71 | 1.06% |
| 2025-12-10 | 4.00 | 4.01 | 0.01 | 0.25% | 3.99 | 4.02 | 84771 | 3397.20 | 0.53% |
| 2025-12-09 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.03 | 78218 | 3134.03 | 0.49% |
| 2025-12-08 | 4.04 | 4.02 | -0.02 | -0.50% | 4.02 | 4.05 | 85674 | 3451.79 | 0.53% |
| 2025-12-05 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 67585 | 2723.55 | 0.42% |
| 2025-12-04 | 4.06 | 4.03 | -0.04 | -0.98% | 4.02 | 4.07 | 84521 | 3415.84 | 0.52% |
| 2025-12-03 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.08 | 132651 | 5379.42 | 0.82% |
| 2025-12-02 | 4.01 | 4.04 | 0.03 | 0.75% | 4.00 | 4.05 | 129515 | 5214.08 | 0.80% |
| 2025-12-01 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.02 | 101602 | 4065.14 | 0.63% |
| 2025-11-28 | 4.00 | 4.00 | 0.00 | 0.00% | 3.98 | 4.01 | 63035 | 2519.68 | 0.39% |
| 2025-11-27 | 3.99 | 4.00 | 0.01 | 0.25% | 3.98 | 4.02 | 68647 | 2746.00 | 0.43% |
| 2025-11-26 | 4.02 | 3.99 | -0.03 | -0.75% | 3.99 | 4.05 | 94616 | 3798.92 | 0.59% |
| 2025-11-25 | 3.99 | 4.02 | 0.03 | 0.75% | 3.98 | 4.04 | 103659 | 4162.82 | 0.64% |
| 2025-11-24 | 4.01 | 3.99 | -0.01 | -0.25% | 3.98 | 4.02 | 109366 | 4373.70 | 0.68% |
| 2025-11-21 | 4.06 | 4.00 | -0.07 | -1.72% | 3.98 | 4.08 | 220151 | 8855.77 | 1.37% |
| 2025-11-20 | 4.07 | 4.07 | 0.01 | 0.25% | 4.06 | 4.11 | 132214 | 5397.73 | 0.82% |
| 2025-11-19 | 4.11 | 4.06 | -0.05 | -1.22% | 4.05 | 4.12 | 127047 | 5185.18 | 0.79% |
| 2025-11-18 | 4.16 | 4.11 | -0.05 | -1.20% | 4.09 | 4.17 | 135639 | 5586.34 | 0.84% |
| 2025-11-17 | 4.20 | 4.16 | -0.04 | -0.95% | 4.14 | 4.20 | 160369 | 6684.88 | 1.00% |
| 2025-11-14 | 4.18 | 4.20 | 0.01 | 0.24% | 4.18 | 4.23 | 184742 | 7772.50 | 1.15% |
| 2025-11-13 | 4.19 | 4.19 | -0.01 | -0.24% | 4.16 | 4.20 | 155672 | 6504.91 | 0.97% |
| 2025-11-12 | 4.19 | 4.20 | 0.01 | 0.24% | 4.18 | 4.21 | 105899 | 4444.54 | 0.66% |
| 2025-11-11 | 4.18 | 4.19 | 0.00 | 0.00% | 4.17 | 4.20 | 121814 | 5099.90 | 0.76% |
| 2025-11-10 | 4.18 | 4.19 | 0.01 | 0.24% | 4.16 | 4.20 | 124753 | 5215.25 | 0.77% |
| 2025-11-07 | 4.19 | 4.18 | -0.02 | -0.48% | 4.17 | 4.21 | 159143 | 6663.29 | 0.99% |
| 2025-11-06 | 4.18 | 4.20 | 0.04 | 0.96% | 4.15 | 4.26 | 292588 | 12299.59 | 1.82% |
| 2025-11-05 | 4.14 | 4.16 | 0.01 | 0.24% | 4.11 | 4.19 | 194174 | 8082.95 | 1.21% |
| 2025-11-04 | 4.11 | 4.15 | 0.04 | 0.97% | 4.10 | 4.18 | 203270 | 8427.24 | 1.26% |
| 2025-11-03 | 4.07 | 4.11 | 0.04 | 0.98% | 4.07 | 4.11 | 139705 | 5719.40 | 0.87% |
| 2025-10-31 | 4.11 | 4.07 | -0.03 | -0.73% | 4.06 | 4.11 | 169692 | 6922.27 | 1.05% |
| 2025-10-30 | 4.13 | 4.10 | -0.06 | -1.44% | 4.09 | 4.14 | 240668 | 9906.16 | 1.49% |
| 2025-10-29 | 4.18 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 140471 | 5832.84 | 0.87% |
| 2025-10-28 | 4.14 | 4.17 | 0.03 | 0.72% | 4.14 | 4.20 | 292727 | 12233.14 | 1.82% |
| 2025-10-27 | 4.12 | 4.14 | 0.03 | 0.73% | 4.09 | 4.16 | 212258 | 8760.25 | 1.32% |
| 2025-10-24 | 4.17 | 4.11 | -0.06 | -1.44% | 4.10 | 4.18 | 221239 | 9132.30 | 1.37% |
| 2025-10-23 | 4.16 | 4.17 | -0.01 | -0.24% | 4.15 | 4.20 | 267376 | 11146.81 | 1.66% |
| 2025-10-22 | 4.12 | 4.18 | 0.04 | 0.97% | 4.11 | 4.25 | 441668 | 18491.67 | 2.74% |
| 2025-10-21 | 4.09 | 4.14 | 0.07 | 1.72% | 4.07 | 4.24 | 470325 | 19471.38 | 2.92% |
| 2025-10-20 | 4.05 | 4.07 | 0.02 | 0.49% | 4.03 | 4.08 | 153759 | 6230.03 | 0.95% |
| 2025-10-17 | 4.05 | 4.05 | 0.00 | 0.00% | 4.04 | 4.09 | 225818 | 9172.33 | 1.40% |
| 2025-10-16 | 4.04 | 4.05 | 0.01 | 0.25% | 4.03 | 4.06 | 111457 | 4509.69 | 0.69% |
| 2025-10-15 | 4.04 | 4.04 | 0.01 | 0.25% | 4.02 | 4.06 | 121001 | 4890.17 | 0.75% |
| 2025-10-14 | 4.02 | 4.03 | 0.02 | 0.50% | 4.00 | 4.04 | 138359 | 5566.45 | 0.86% |
| 2025-10-13 | 3.99 | 4.01 | -0.01 | -0.25% | 3.97 | 4.03 | 148386 | 5920.43 | 0.92% |
| 2025-10-10 | 3.96 | 4.02 | 0.05 | 1.26% | 3.96 | 4.03 | 148970 | 5970.62 | 0.93% |
| 2025-10-09 | 3.95 | 3.97 | 0.02 | 0.51% | 3.94 | 3.98 | 96813 | 3829.66 | 0.60% |
| 2025-09-30 | 3.96 | 3.95 | 0.00 | 0.00% | 3.94 | 3.96 | 58941 | 2327.01 | 0.37% |
| 2025-09-29 | 3.96 | 3.95 | -0.01 | -0.25% | 3.93 | 3.97 | 90299 | 3566.09 | 0.56% |
| 2025-09-26 | 3.96 | 3.96 | 0.00 | 0.00% | 3.94 | 3.97 | 43188 | 1710.17 | 0.27% |
| 2025-09-25 | 4.00 | 3.96 | -0.03 | -0.75% | 3.94 | 4.00 | 66149 | 2620.72 | 0.41% |
| 2025-09-24 | 3.96 | 3.99 | 0.02 | 0.50% | 3.95 | 4.00 | 87431 | 3481.80 | 0.54% |
| 2025-09-23 | 3.96 | 3.97 | 0.00 | 0.00% | 3.93 | 3.97 | 100091 | 3954.12 | 0.62% |
| 2025-09-22 | 4.01 | 3.97 | -0.05 | -1.24% | 3.95 | 4.02 | 93036 | 3702.60 | 0.58% |
| 2025-09-19 | 4.01 | 4.02 | 0.01 | 0.25% | 4.00 | 4.02 | 78593 | 3150.60 | 0.49% |
| 2025-09-18 | 4.05 | 4.01 | -0.05 | -1.23% | 4.00 | 4.06 | 160562 | 6471.54 | 1.00% |
| 2025-09-17 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.07 | 134463 | 5453.48 | 0.84% |
| 2025-09-16 | 4.04 | 4.06 | 0.03 | 0.74% | 4.03 | 4.07 | 155793 | 6313.46 | 0.97% |
| 2025-09-15 | 4.07 | 4.03 | -0.04 | -0.98% | 4.03 | 4.08 | 177463 | 7181.55 | 1.10% |
| 2025-09-12 | 4.08 | 4.07 | 0.00 | 0.00% | 4.06 | 4.09 | 167762 | 6833.13 | 1.04% |
| 2025-09-11 | 4.07 | 4.07 | -0.01 | -0.25% | 4.05 | 4.08 | 199356 | 8095.18 | 1.24% |
| 2025-09-10 | 4.08 | 4.08 | -0.01 | -0.24% | 4.06 | 4.09 | 135908 | 5540.45 | 0.84% |
| 2025-09-09 | 4.11 | 4.09 | -0.01 | -0.24% | 4.08 | 4.11 | 71939 | 2945.80 | 0.45% |
| 2025-09-08 | 4.10 | 4.10 | 0.00 | 0.00% | 4.09 | 4.12 | 96758 | 3966.69 | 0.60% |
| 2025-09-05 | 4.09 | 4.10 | 0.01 | 0.24% | 4.07 | 4.10 | 86946 | 3551.38 | 0.54% |
| 2025-09-04 | 4.08 | 4.09 | 0.01 | 0.25% | 4.06 | 4.09 | 110340 | 4498.95 | 0.69% |
| 2025-09-03 | 4.12 | 4.08 | -0.04 | -0.97% | 4.07 | 4.13 | 119178 | 4884.10 | 0.74% |
| 2025-09-02 | 4.12 | 4.12 | -0.01 | -0.24% | 4.10 | 4.14 | 137288 | 5651.72 | 0.85% |
| 2025-09-01 | 4.16 | 4.13 | -0.03 | -0.72% | 4.11 | 4.17 | 229803 | 9492.54 | 1.43% |
| 2025-08-29 | 4.24 | 4.16 | -0.12 | -2.80% | 4.13 | 4.25 | 425969 | 17834.82 | 2.65% |
| 2025-08-28 | 4.30 | 4.28 | -0.02 | -0.47% | 4.23 | 4.31 | 162915 | 6957.22 | 1.01% |
| 2025-08-27 | 4.35 | 4.30 | -0.05 | -1.15% | 4.29 | 4.35 | 154814 | 6685.85 | 0.96% |
| 2025-08-26 | 4.35 | 4.35 | 0.00 | 0.00% | 4.34 | 4.37 | 143371 | 6238.28 | 0.89% |
| 2025-08-25 | 4.33 | 4.35 | 0.03 | 0.69% | 4.32 | 4.36 | 167300 | 7269.89 | 1.04% |
| 2025-08-22 | 4.33 | 4.32 | -0.01 | -0.23% | 4.29 | 4.33 | 106994 | 4611.81 | 0.66% |
| 2025-08-21 | 4.31 | 4.33 | 0.02 | 0.46% | 4.30 | 4.34 | 148494 | 6422.95 | 0.92% |
| 2025-08-20 | 4.29 | 4.31 | 0.01 | 0.23% | 4.28 | 4.31 | 90194 | 3871.11 | 0.56% |
| 2025-08-19 | 4.29 | 4.30 | 0.00 | 0.00% | 4.29 | 4.31 | 80062 | 3441.22 | 0.50% |
| 2025-08-18 | 4.28 | 4.30 | 0.02 | 0.47% | 4.28 | 4.32 | 123288 | 5299.04 | 0.77% |
| 2025-08-15 | 4.27 | 4.28 | 0.00 | 0.00% | 4.26 | 4.29 | 157203 | 6719.88 | 0.98% |
上证大盘股票行情在线 K线走势图
楚天高速(600035)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
