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 |
|---|
| 2025-03-28 | 4.37 | 4.35 | -0.02 | -0.46% | 4.33 | 4.38 | 103518 | 4506.41 | 0.64% |
| 2025-03-27 | 4.40 | 4.37 | -0.03 | -0.68% | 4.36 | 4.42 | 97277 | 4260.40 | 0.60% |
| 2025-03-26 | 4.35 | 4.40 | 0.05 | 1.15% | 4.33 | 4.41 | 159089 | 6949.50 | 0.99% |
| 2025-03-25 | 4.27 | 4.35 | 0.07 | 1.64% | 4.27 | 4.35 | 182517 | 7879.56 | 1.13% |
| 2025-03-24 | 4.29 | 4.28 | -0.01 | -0.23% | 4.22 | 4.32 | 155836 | 6649.07 | 0.97% |
| 2025-03-21 | 4.28 | 4.29 | 0.01 | 0.23% | 4.26 | 4.32 | 149808 | 6438.30 | 0.93% |
| 2025-03-20 | 4.29 | 4.28 | 0.00 | 0.00% | 4.28 | 4.31 | 102044 | 4379.59 | 0.63% |
| 2025-03-19 | 4.27 | 4.28 | 0.00 | 0.00% | 4.26 | 4.29 | 73570 | 3144.20 | 0.46% |
| 2025-03-18 | 4.28 | 4.28 | 0.02 | 0.47% | 4.24 | 4.29 | 115930 | 4944.08 | 0.72% |
| 2025-03-17 | 4.25 | 4.26 | 0.02 | 0.47% | 4.24 | 4.28 | 128228 | 5461.91 | 0.80% |
| 2025-03-14 | 4.19 | 4.24 | 0.05 | 1.19% | 4.18 | 4.25 | 146709 | 6194.62 | 0.91% |
| 2025-03-13 | 4.22 | 4.19 | -0.02 | -0.48% | 4.17 | 4.23 | 132255 | 5541.47 | 0.82% |
| 2025-03-12 | 4.21 | 4.21 | 0.00 | 0.00% | 4.20 | 4.23 | 71484 | 3011.60 | 0.44% |
| 2025-03-11 | 4.20 | 4.21 | -0.01 | -0.24% | 4.17 | 4.22 | 104611 | 4384.75 | 0.65% |
| 2025-03-10 | 4.20 | 4.22 | 0.01 | 0.24% | 4.20 | 4.24 | 85737 | 3615.12 | 0.53% |
| 2025-03-07 | 4.21 | 4.21 | 0.01 | 0.24% | 4.19 | 4.24 | 102433 | 4321.83 | 0.64% |
| 2025-03-06 | 4.22 | 4.20 | -0.01 | -0.24% | 4.18 | 4.23 | 115814 | 4865.00 | 0.72% |
| 2025-03-05 | 4.24 | 4.21 | -0.04 | -0.94% | 4.19 | 4.25 | 64228 | 2702.21 | 0.40% |
| 2025-03-04 | 4.19 | 4.25 | 0.05 | 1.19% | 4.18 | 4.25 | 68417 | 2891.55 | 0.42% |
| 2025-03-03 | 4.21 | 4.20 | -0.02 | -0.47% | 4.19 | 4.27 | 123568 | 5222.36 | 0.77% |
| 2025-02-28 | 4.26 | 4.22 | -0.07 | -1.63% | 4.20 | 4.28 | 121491 | 5162.24 | 0.75% |
| 2025-02-27 | 4.24 | 4.29 | 0.05 | 1.18% | 4.23 | 4.29 | 145024 | 6176.63 | 0.90% |
| 2025-02-26 | 4.22 | 4.24 | 0.01 | 0.24% | 4.22 | 4.27 | 86812 | 3685.90 | 0.54% |
| 2025-02-25 | 4.29 | 4.23 | -0.08 | -1.86% | 4.22 | 4.29 | 113545 | 4829.01 | 0.71% |
| 2025-02-24 | 4.29 | 4.31 | 0.02 | 0.47% | 4.27 | 4.36 | 112818 | 4874.26 | 0.70% |
| 2025-02-21 | 4.30 | 4.29 | 0.00 | 0.00% | 4.26 | 4.31 | 109273 | 4683.37 | 0.68% |
| 2025-02-20 | 4.35 | 4.29 | -0.06 | -1.38% | 4.28 | 4.36 | 106469 | 4598.34 | 0.66% |
| 2025-02-19 | 4.36 | 4.35 | 0.00 | 0.00% | 4.32 | 4.37 | 106008 | 4600.20 | 0.66% |
| 2025-02-18 | 4.38 | 4.35 | -0.03 | -0.68% | 4.34 | 4.41 | 125687 | 5507.37 | 0.78% |
| 2025-02-17 | 4.32 | 4.38 | 0.06 | 1.39% | 4.29 | 4.39 | 143247 | 6224.56 | 0.89% |
| 2025-02-14 | 4.37 | 4.32 | -0.05 | -1.14% | 4.32 | 4.37 | 84506 | 3664.71 | 0.52% |
| 2025-02-13 | 4.36 | 4.37 | 0.01 | 0.23% | 4.34 | 4.37 | 91866 | 4003.21 | 0.57% |
| 2025-02-12 | 4.37 | 4.36 | 0.00 | 0.00% | 4.32 | 4.38 | 127216 | 5532.24 | 0.79% |
| 2025-02-11 | 4.35 | 4.36 | 0.02 | 0.46% | 4.34 | 4.37 | 111477 | 4857.50 | 0.69% |
| 2025-02-10 | 4.35 | 4.34 | -0.01 | -0.23% | 4.32 | 4.39 | 118879 | 5166.40 | 0.74% |
| 2025-02-07 | 4.31 | 4.35 | 0.03 | 0.69% | 4.29 | 4.36 | 112204 | 4863.48 | 0.70% |
| 2025-02-06 | 4.28 | 4.32 | 0.04 | 0.93% | 4.27 | 4.33 | 97210 | 4184.57 | 0.60% |
| 2025-02-05 | 4.42 | 4.28 | -0.12 | -2.73% | 4.27 | 4.43 | 159189 | 6882.41 | 0.99% |
| 2025-01-27 | 4.31 | 4.40 | 0.10 | 2.33% | 4.30 | 4.43 | 157444 | 6908.30 | 0.98% |
| 2025-01-24 | 4.30 | 4.30 | 0.00 | 0.00% | 4.24 | 4.32 | 120819 | 5166.40 | 0.75% |
| 2025-01-23 | 4.27 | 4.30 | 0.06 | 1.42% | 4.27 | 4.34 | 122701 | 5293.19 | 0.76% |
| 2025-01-22 | 4.28 | 4.24 | -0.03 | -0.70% | 4.22 | 4.28 | 74702 | 3168.11 | 0.46% |
| 2025-01-21 | 4.31 | 4.27 | -0.03 | -0.70% | 4.25 | 4.32 | 77826 | 3328.03 | 0.48% |
| 2025-01-20 | 4.31 | 4.30 | 0.02 | 0.47% | 4.29 | 4.35 | 74980 | 3237.67 | 0.47% |
| 2025-01-17 | 4.31 | 4.28 | -0.03 | -0.70% | 4.26 | 4.31 | 81206 | 3482.02 | 0.50% |
| 2025-01-16 | 4.30 | 4.31 | 0.04 | 0.94% | 4.28 | 4.35 | 95389 | 4112.21 | 0.59% |
| 2025-01-15 | 4.26 | 4.27 | 0.03 | 0.71% | 4.25 | 4.37 | 128650 | 5540.91 | 0.80% |
| 2025-01-14 | 4.17 | 4.24 | 0.08 | 1.92% | 4.16 | 4.26 | 126937 | 5375.02 | 0.79% |
| 2025-01-13 | 4.18 | 4.16 | -0.04 | -0.95% | 4.11 | 4.20 | 122471 | 5088.97 | 0.76% |
| 2025-01-10 | 4.29 | 4.20 | -0.09 | -2.10% | 4.20 | 4.30 | 138499 | 5852.71 | 0.86% |
| 2025-01-09 | 4.40 | 4.29 | -0.12 | -2.72% | 4.29 | 4.40 | 132815 | 5743.25 | 0.82% |
| 2025-01-08 | 4.39 | 4.41 | -0.01 | -0.23% | 4.34 | 4.44 | 116597 | 5126.23 | 0.72% |
| 2025-01-07 | 4.43 | 4.42 | -0.01 | -0.23% | 4.36 | 4.45 | 102860 | 4526.95 | 0.64% |
| 2025-01-06 | 4.40 | 4.43 | 0.03 | 0.68% | 4.33 | 4.43 | 128013 | 5616.57 | 0.80% |
| 2025-01-03 | 4.50 | 4.40 | -0.10 | -2.22% | 4.38 | 4.52 | 183153 | 8122.66 | 1.14% |
| 2025-01-02 | 4.61 | 4.50 | -0.10 | -2.17% | 4.45 | 4.68 | 224259 | 10230.56 | 1.39% |
| 2024-12-31 | 4.67 | 4.60 | -0.07 | -1.50% | 4.59 | 4.72 | 162606 | 7558.69 | 1.01% |
| 2024-12-30 | 4.67 | 4.67 | 0.00 | 0.00% | 4.64 | 4.70 | 124505 | 5811.50 | 0.77% |
| 2024-12-27 | 4.63 | 4.67 | 0.03 | 0.65% | 4.61 | 4.69 | 158934 | 7403.37 | 0.99% |
| 2024-12-26 | 4.70 | 4.64 | -0.08 | -1.69% | 4.62 | 4.71 | 147179 | 6846.17 | 0.91% |
| 2024-12-25 | 4.80 | 4.72 | -0.06 | -1.26% | 4.62 | 4.80 | 226972 | 10641.56 | 1.41% |
| 2024-12-24 | 4.68 | 4.78 | 0.13 | 2.80% | 4.63 | 4.78 | 251770 | 11931.05 | 1.56% |
| 2024-12-23 | 4.70 | 4.65 | -0.05 | -1.06% | 4.63 | 4.79 | 219237 | 10335.08 | 1.36% |
| 2024-12-20 | 4.56 | 4.70 | 0.14 | 3.07% | 4.55 | 4.88 | 365370 | 17298.49 | 2.27% |
| 2024-12-19 | 4.63 | 4.56 | -0.09 | -1.94% | 4.50 | 4.64 | 184403 | 8399.26 | 1.15% |
| 2024-12-18 | 4.65 | 4.65 | 0.02 | 0.43% | 4.61 | 4.68 | 158867 | 7381.00 | 0.99% |
| 2024-12-17 | 4.73 | 4.63 | -0.09 | -1.91% | 4.61 | 4.78 | 230533 | 10785.46 | 1.43% |
| 2024-12-16 | 4.60 | 4.72 | 0.12 | 2.61% | 4.59 | 4.76 | 307384 | 14451.03 | 1.91% |
| 2024-12-13 | 4.64 | 4.60 | -0.07 | -1.50% | 4.58 | 4.70 | 268166 | 12467.05 | 1.67% |
| 2024-12-12 | 4.54 | 4.67 | 0.12 | 2.64% | 4.53 | 4.72 | 250803 | 11604.72 | 1.56% |
| 2024-12-11 | 4.49 | 4.55 | 0.06 | 1.34% | 4.48 | 4.56 | 150605 | 6806.85 | 0.94% |
| 2024-12-10 | 4.61 | 4.49 | -0.05 | -1.10% | 4.48 | 4.63 | 248503 | 11268.83 | 1.54% |
| 2024-12-09 | 4.48 | 4.54 | 0.05 | 1.11% | 4.47 | 4.62 | 284525 | 12945.38 | 1.77% |
| 2024-12-06 | 4.35 | 4.49 | 0.14 | 3.22% | 4.35 | 4.50 | 317019 | 14044.92 | 1.97% |
| 2024-12-05 | 4.34 | 4.35 | 0.00 | 0.00% | 4.32 | 4.36 | 155998 | 6774.57 | 0.97% |
| 2024-12-04 | 4.38 | 4.35 | -0.03 | -0.68% | 4.31 | 4.38 | 169565 | 7371.93 | 1.05% |
| 2024-12-03 | 4.35 | 4.38 | 0.04 | 0.92% | 4.32 | 4.38 | 223870 | 9757.33 | 1.39% |
| 2024-12-02 | 4.34 | 4.34 | 0.00 | 0.00% | 4.29 | 4.37 | 239095 | 10354.18 | 1.48% |
| 2024-11-29 | 4.29 | 4.34 | 0.04 | 0.93% | 4.29 | 4.35 | 226025 | 9794.66 | 1.40% |
| 2024-11-28 | 4.28 | 4.30 | 0.02 | 0.47% | 4.26 | 4.33 | 243091 | 10447.99 | 1.51% |
上证大盘股票行情在线 K线走势图
