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 |
|---|
| 2026-03-25 | 3.80 | 3.91 | 0.11 | 2.89% | 3.78 | 3.91 | 196514 | 7586.81 | 1.22% |
| 2026-03-24 | 3.75 | 3.80 | 0.08 | 2.15% | 3.73 | 3.81 | 106458 | 4016.32 | 0.66% |
| 2026-03-23 | 3.90 | 3.72 | -0.20 | -5.10% | 3.70 | 3.91 | 249384 | 9453.65 | 1.55% |
| 2026-03-20 | 3.97 | 3.92 | -0.04 | -1.01% | 3.92 | 3.98 | 125849 | 4969.83 | 0.78% |
| 2026-03-19 | 3.96 | 3.96 | -0.02 | -0.50% | 3.95 | 4.00 | 119474 | 4747.79 | 0.74% |
| 2026-03-18 | 4.03 | 3.98 | -0.04 | -1.00% | 3.94 | 4.04 | 167954 | 6674.48 | 1.04% |
| 2026-03-17 | 4.02 | 4.02 | 0.00 | 0.00% | 4.01 | 4.05 | 124192 | 5008.79 | 0.77% |
| 2026-03-16 | 4.02 | 4.02 | 0.00 | 0.00% | 4.00 | 4.05 | 128262 | 5164.44 | 0.80% |
| 2026-03-13 | 4.03 | 4.02 | -0.01 | -0.25% | 4.01 | 4.05 | 172580 | 6957.77 | 1.07% |
| 2026-03-12 | 3.99 | 4.03 | 0.03 | 0.75% | 3.99 | 4.05 | 179725 | 7239.75 | 1.12% |
| 2026-03-11 | 3.98 | 4.00 | 0.02 | 0.50% | 3.95 | 4.01 | 118115 | 4700.49 | 0.73% |
| 2026-03-10 | 3.99 | 3.98 | 0.00 | 0.00% | 3.96 | 4.00 | 87007 | 3461.19 | 0.54% |
| 2026-03-09 | 3.99 | 3.98 | -0.02 | -0.50% | 3.96 | 4.02 | 171237 | 6831.63 | 1.06% |
| 2026-03-06 | 3.95 | 4.00 | 0.05 | 1.27% | 3.94 | 4.00 | 125342 | 4981.32 | 0.78% |
| 2026-03-05 | 3.96 | 3.95 | 0.01 | 0.25% | 3.94 | 3.98 | 119223 | 4716.71 | 0.74% |
| 2026-03-04 | 3.99 | 3.94 | -0.07 | -1.75% | 3.92 | 3.99 | 208529 | 8237.95 | 1.30% |
| 2026-03-03 | 4.01 | 4.01 | -0.01 | -0.25% | 3.99 | 4.05 | 192125 | 7738.92 | 1.19% |
| 2026-03-02 | 4.03 | 4.02 | -0.03 | -0.74% | 3.99 | 4.05 | 153353 | 6164.34 | 0.95% |
| 2026-02-27 | 3.99 | 4.05 | 0.06 | 1.50% | 3.98 | 4.05 | 160217 | 6438.39 | 1.00% |
| 2026-02-26 | 4.00 | 3.99 | -0.01 | -0.25% | 3.97 | 4.01 | 81826 | 3262.56 | 0.51% |
| 2026-02-25 | 3.98 | 4.00 | 0.03 | 0.76% | 3.97 | 4.02 | 144353 | 5778.00 | 0.90% |
| 2026-02-24 | 3.93 | 3.97 | 0.06 | 1.53% | 3.92 | 3.98 | 150077 | 5944.84 | 0.93% |
| 2026-02-13 | 3.94 | 3.91 | -0.03 | -0.76% | 3.91 | 3.95 | 78872 | 3098.82 | 0.49% |
| 2026-02-12 | 3.98 | 3.94 | -0.03 | -0.76% | 3.93 | 3.99 | 118290 | 4675.14 | 0.73% |
| 2026-02-11 | 3.97 | 3.97 | 0.00 | 0.00% | 3.95 | 3.98 | 70126 | 2784.37 | 0.44% |
| 2026-02-10 | 3.98 | 3.97 | 0.00 | 0.00% | 3.96 | 3.98 | 62520 | 2482.30 | 0.39% |
| 2026-02-09 | 3.96 | 3.97 | 0.02 | 0.51% | 3.96 | 3.99 | 100876 | 4008.75 | 0.63% |
| 2026-02-06 | 3.96 | 3.95 | -0.02 | -0.50% | 3.94 | 3.99 | 128636 | 5102.12 | 0.80% |
| 2026-02-05 | 3.97 | 3.97 | 0.00 | 0.00% | 3.95 | 3.98 | 130708 | 5186.42 | 0.81% |
| 2026-02-04 | 3.91 | 3.97 | 0.05 | 1.28% | 3.91 | 3.97 | 165358 | 6532.36 | 1.03% |
| 2026-02-03 | 3.93 | 3.92 | 0.00 | 0.00% | 3.89 | 3.95 | 126256 | 4945.10 | 0.78% |
| 2026-02-02 | 3.99 | 3.92 | -0.06 | -1.51% | 3.92 | 3.99 | 158163 | 6252.61 | 0.98% |
| 2026-01-30 | 3.97 | 3.98 | 0.01 | 0.25% | 3.96 | 4.02 | 167745 | 6689.44 | 1.04% |
| 2026-01-29 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 3.99 | 121736 | 4832.38 | 0.76% |
| 2026-01-28 | 3.96 | 4.00 | 0.04 | 1.01% | 3.96 | 4.01 | 133806 | 5335.41 | 0.83% |
| 2026-01-27 | 3.99 | 3.96 | -0.04 | -1.00% | 3.94 | 4.00 | 124937 | 4952.90 | 0.78% |
| 2026-01-26 | 4.00 | 4.00 | 0.01 | 0.25% | 3.98 | 4.01 | 140324 | 5605.20 | 0.87% |
| 2026-01-23 | 4.01 | 3.99 | -0.02 | -0.50% | 3.98 | 4.02 | 97872 | 3913.38 | 0.61% |
| 2026-01-22 | 3.99 | 4.01 | 0.03 | 0.75% | 3.97 | 4.01 | 86240 | 3445.09 | 0.54% |
| 2026-01-21 | 3.97 | 3.98 | 0.00 | 0.00% | 3.95 | 3.98 | 121207 | 4810.85 | 0.75% |
| 2026-01-20 | 3.93 | 3.98 | 0.05 | 1.27% | 3.92 | 3.98 | 138707 | 5486.58 | 0.86% |
| 2026-01-19 | 3.91 | 3.93 | 0.01 | 0.26% | 3.91 | 3.94 | 66307 | 2601.90 | 0.41% |
| 2026-01-16 | 3.93 | 3.92 | 0.00 | 0.00% | 3.90 | 3.93 | 77393 | 3032.55 | 0.48% |
| 2026-01-15 | 3.93 | 3.92 | -0.01 | -0.25% | 3.90 | 3.94 | 81652 | 3201.31 | 0.51% |
| 2026-01-14 | 3.95 | 3.93 | -0.01 | -0.25% | 3.91 | 3.96 | 168905 | 6655.18 | 1.05% |
| 2026-01-13 | 3.95 | 3.94 | 0.00 | 0.00% | 3.93 | 3.96 | 112965 | 4454.65 | 0.70% |
| 2026-01-12 | 3.93 | 3.94 | 0.01 | 0.25% | 3.92 | 3.94 | 94060 | 3700.01 | 0.58% |
| 2026-01-09 | 3.92 | 3.93 | 0.01 | 0.26% | 3.91 | 3.94 | 76752 | 3015.03 | 0.48% |
| 2026-01-08 | 3.92 | 3.92 | 0.00 | 0.00% | 3.91 | 3.93 | 68563 | 2687.62 | 0.43% |
| 2026-01-07 | 3.93 | 3.92 | -0.01 | -0.25% | 3.91 | 3.94 | 84747 | 3324.14 | 0.53% |
| 2026-01-06 | 3.91 | 3.93 | 0.02 | 0.51% | 3.90 | 3.93 | 96592 | 3785.93 | 0.60% |
| 2026-01-05 | 3.89 | 3.91 | 0.03 | 0.77% | 3.88 | 3.91 | 100209 | 3904.10 | 0.62% |
| 2025-12-31 | 3.87 | 3.88 | 0.00 | 0.00% | 3.87 | 3.90 | 72531 | 2816.81 | 0.45% |
| 2025-12-30 | 3.89 | 3.88 | -0.01 | -0.26% | 3.86 | 3.90 | 67544 | 2619.27 | 0.42% |
| 2025-12-29 | 3.91 | 3.89 | -0.02 | -0.51% | 3.89 | 3.92 | 62792 | 2451.55 | 0.39% |
| 2025-12-26 | 3.94 | 3.91 | -0.02 | -0.51% | 3.90 | 3.95 | 106288 | 4168.90 | 0.66% |
| 2025-12-25 | 3.91 | 3.93 | 0.02 | 0.51% | 3.91 | 3.94 | 66112 | 2597.49 | 0.41% |
| 2025-12-24 | 3.91 | 3.91 | 0.00 | 0.00% | 3.89 | 3.91 | 45527 | 1776.33 | 0.28% |
| 2025-12-23 | 3.92 | 3.91 | -0.01 | -0.26% | 3.90 | 3.93 | 50156 | 1961.39 | 0.31% |
| 2025-12-22 | 3.93 | 3.92 | -0.01 | -0.25% | 3.92 | 3.94 | 75323 | 2960.85 | 0.47% |
| 2025-12-19 | 3.89 | 3.93 | 0.03 | 0.77% | 3.89 | 3.93 | 72437 | 2835.79 | 0.45% |
| 2025-12-18 | 3.86 | 3.90 | 0.03 | 0.78% | 3.86 | 3.91 | 77448 | 3008.57 | 0.48% |
| 2025-12-17 | 3.85 | 3.87 | 0.01 | 0.26% | 3.83 | 3.88 | 76503 | 2948.00 | 0.48% |
| 2025-12-16 | 3.88 | 3.86 | -0.02 | -0.52% | 3.82 | 3.89 | 99733 | 3842.72 | 0.62% |
| 2025-12-15 | 3.88 | 3.88 | 0.00 | 0.00% | 3.84 | 3.90 | 118931 | 4602.44 | 0.74% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
