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 |
|---|
| 2025-04-30 | 4.36 | 4.43 | 0.10 | 2.31% | 4.36 | 4.46 | 281137 | 12421.38 | 1.75% |
| 2025-04-29 | 4.37 | 4.33 | -0.04 | -0.92% | 4.32 | 4.42 | 177122 | 7721.40 | 1.10% |
| 2025-04-28 | 4.35 | 4.37 | 0.03 | 0.69% | 4.32 | 4.39 | 157292 | 6862.87 | 0.98% |
| 2025-04-25 | 4.31 | 4.34 | 0.03 | 0.70% | 4.31 | 4.36 | 137548 | 5956.38 | 0.85% |
| 2025-04-24 | 4.31 | 4.31 | 0.00 | 0.00% | 4.29 | 4.35 | 138787 | 5990.88 | 0.86% |
| 2025-04-23 | 4.33 | 4.31 | -0.01 | -0.23% | 4.30 | 4.34 | 117009 | 5049.20 | 0.73% |
| 2025-04-22 | 4.28 | 4.32 | 0.04 | 0.93% | 4.27 | 4.33 | 118553 | 5105.98 | 0.74% |
| 2025-04-21 | 4.30 | 4.28 | -0.02 | -0.47% | 4.27 | 4.31 | 105923 | 4543.65 | 0.66% |
| 2025-04-18 | 4.27 | 4.30 | 0.03 | 0.70% | 4.26 | 4.31 | 74187 | 3180.40 | 0.46% |
| 2025-04-17 | 4.28 | 4.27 | 0.00 | 0.00% | 4.25 | 4.29 | 87945 | 3754.88 | 0.55% |
| 2025-04-16 | 4.27 | 4.27 | -0.01 | -0.23% | 4.25 | 4.33 | 166021 | 7106.22 | 1.03% |
| 2025-04-15 | 4.30 | 4.28 | -0.03 | -0.70% | 4.26 | 4.31 | 79726 | 3408.50 | 0.50% |
| 2025-04-14 | 4.29 | 4.31 | 0.03 | 0.70% | 4.27 | 4.32 | 113254 | 4863.10 | 0.70% |
| 2025-04-11 | 4.27 | 4.28 | -0.02 | -0.47% | 4.26 | 4.34 | 134138 | 5758.88 | 0.83% |
| 2025-04-10 | 4.30 | 4.30 | 0.00 | 0.00% | 4.28 | 4.37 | 201553 | 8704.88 | 1.25% |
| 2025-04-09 | 4.23 | 4.30 | 0.04 | 0.94% | 4.10 | 4.31 | 231159 | 9718.15 | 1.44% |
| 2025-04-08 | 4.14 | 4.26 | 0.11 | 2.65% | 4.13 | 4.28 | 219047 | 9248.32 | 1.36% |
| 2025-04-07 | 4.39 | 4.15 | -0.35 | -7.78% | 4.07 | 4.42 | 320139 | 13574.20 | 1.99% |
| 2025-04-03 | 4.44 | 4.50 | 0.04 | 0.90% | 4.42 | 4.51 | 185587 | 8311.60 | 1.15% |
| 2025-04-02 | 4.44 | 4.46 | 0.01 | 0.22% | 4.42 | 4.48 | 154726 | 6892.61 | 0.96% |
| 2025-04-01 | 4.36 | 4.45 | 0.08 | 1.83% | 4.36 | 4.45 | 166635 | 7345.31 | 1.03% |
| 2025-03-31 | 4.35 | 4.37 | 0.02 | 0.46% | 4.31 | 4.41 | 140732 | 6142.93 | 0.87% |
| 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% |
上证大盘股票行情在线 K线走势图
