楚天高速

600035
🏛️ 中国 →
3.95
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 3.96 3.97 3.93 3.95 9.0M
2025-09-26 3.96 3.97 3.94 3.96 4.3M
2025-09-25 4.00 4.00 3.94 3.96 6.6M
2025-09-24 3.96 4.00 3.95 3.99 8.7M
2025-09-23 3.96 3.97 3.93 3.97 10.0M
2025-09-22 4.01 4.02 3.95 3.97 9.3M
2025-09-19 4.01 4.02 4.00 4.02 7.9M
2025-09-18 4.05 4.06 4.00 4.01 16.1M
2025-09-17 4.06 4.07 4.04 4.06 13.4M
2025-09-16 4.04 4.07 4.03 4.06 15.6M
2025-09-15 4.07 4.08 4.03 4.03 17.7M
2025-09-12 4.08 4.09 4.06 4.07 16.8M
2025-09-11 4.07 4.08 4.05 4.07 19.9M
2025-09-10 4.08 4.09 4.06 4.08 13.6M
2025-09-09 4.11 4.11 4.08 4.09 7.2M
2025-09-08 4.10 4.12 4.09 4.10 9.7M
2025-09-05 4.09 4.10 4.07 4.10 8.7M
2025-09-04 4.08 4.09 4.06 4.09 11.0M
2025-09-03 4.12 4.13 4.07 4.08 11.9M
2025-09-02 4.12 4.14 4.10 4.12 13.7M
2025-09-01 4.16 4.17 4.11 4.13 23.0M
2025-08-29 4.24 4.25 4.13 4.16 42.6M
2025-08-28 4.30 4.31 4.23 4.28 16.3M
2025-08-27 4.35 4.35 4.29 4.30 15.5M
2025-08-26 4.35 4.37 4.34 4.35 14.3M
2025-08-25 4.33 4.36 4.32 4.35 16.7M
2025-08-22 4.33 4.33 4.29 4.32 10.7M
2025-08-21 4.31 4.34 4.30 4.33 14.8M
2025-08-20 4.29 4.31 4.28 4.31 9.0M
2025-08-19 4.29 4.31 4.29 4.30 8.0M
2025-08-18 4.28 4.32 4.28 4.30 12.3M
2025-08-15 4.27 4.29 4.26 4.28 15.7M
2025-08-14 4.30 4.32 4.26 4.28 15.8M
2025-08-13 4.32 4.33 4.29 4.31 13.6M
2025-08-12 4.32 4.34 4.31 4.32 10.8M
2025-08-11 4.34 4.35 4.30 4.32 10.5M
2025-08-08 4.32 4.34 4.31 4.33 7.3M
2025-08-07 4.31 4.34 4.30 4.32 11.4M
2025-08-06 4.33 4.33 4.29 4.32 10.6M
2025-08-05 4.29 4.34 4.28 4.33 12.2M
2025-08-04 4.28 4.30 4.25 4.29 10.1M
2025-08-01 4.27 4.30 4.26 4.29 10.3M
2025-07-31 4.32 4.33 4.25 4.27 18.3M
2025-07-30 4.33 4.37 4.32 4.33 16.2M
2025-07-29 4.38 4.38 4.30 4.33 15.7M
2025-07-28 4.40 4.41 4.36 4.37 13.7M
2025-07-25 4.45 4.45 4.39 4.40 14.2M
2025-07-24 4.43 4.45 4.40 4.44 13.8M
2025-07-23 4.45 4.48 4.42 4.43 15.0M
2025-07-22 4.41 4.45 4.38 4.45 18.7M
2025-07-21 4.37 4.42 4.35 4.41 21.5M
2025-07-18 4.35 4.36 4.34 4.36 8.2M
2025-07-17 4.37 4.39 4.33 4.34 11.2M
2025-07-16 4.36 4.39 4.34 4.37 11.3M
2025-07-15 4.41 4.42 4.34 4.35 16.7M
2025-07-14 4.40 4.43 4.39 4.40 14.9M
2025-07-11 4.41 4.42 4.38 4.39 13.6M
2025-07-10 4.38 4.41 4.37 4.41 14.2M
2025-07-09 4.36 4.40 4.35 4.39 14.1M
2025-07-08 4.36 4.41 4.33 4.36 17.5M
2025-07-07 4.35 4.39 4.33 4.37 14.4M
2025-07-04 4.33 4.37 4.32 4.34 14.7M
2025-07-03 4.34 4.35 4.30 4.32 8.7M
2025-07-02 4.28 4.35 4.28 4.33 19.3M
2025-07-01 4.23 4.30 4.23 4.29 17.6M
2025-06-30 4.28 4.29 4.23 4.24 18.3M
2025-06-27 4.33 4.37 4.26 4.27 27.9M
2025-06-26 4.50 4.50 4.45 4.47 16.9M
2025-06-25 4.50 4.51 4.46 4.50 13.5M
2025-06-24 4.50 4.52 4.49 4.50 13.4M
2025-06-23 4.49 4.50 4.45 4.48 8.4M
2025-06-20 4.45 4.52 4.43 4.49 15.5M
2025-06-19 4.48 4.49 4.41 4.45 12.2M
2025-06-18 4.50 4.50 4.45 4.47 7.9M
2025-06-17 4.48 4.51 4.46 4.49 11.5M
2025-06-16 4.49 4.50 4.45 4.47 14.3M
2025-06-13 4.51 4.55 4.48 4.49 16.0M
2025-06-12 4.53 4.54 4.49 4.51 10.0M
2025-06-11 4.50 4.54 4.49 4.52 11.8M
2025-06-10 4.51 4.54 4.48 4.50 13.8M
2025-06-09 4.55 4.56 4.49 4.51 18.3M
2025-06-06 4.52 4.56 4.52 4.55 9.2M
2025-06-05 4.57 4.59 4.52 4.52 12.1M
2025-06-04 4.57 4.59 4.55 4.58 11.6M
2025-06-03 4.54 4.57 4.50 4.57 15.5M
2025-05-30 4.52 4.57 4.52 4.55 15.9M
2025-05-29 4.52 4.54 4.50 4.53 13.6M
2025-05-28 4.49 4.53 4.46 4.52 14.2M
2025-05-27 4.48 4.51 4.45 4.48 10.5M
2025-05-26 4.47 4.53 4.45 4.47 14.7M
2025-05-23 4.53 4.57 4.47 4.48 14.5M
2025-05-22 4.56 4.57 4.51 4.55 13.2M
2025-05-21 4.49 4.57 4.49 4.56 15.0M
2025-05-20 4.51 4.52 4.47 4.50 10.3M
2025-05-19 4.45 4.52 4.44 4.51 18.3M
2025-05-16 4.46 4.48 4.42 4.44 13.5M
2025-05-15 4.49 4.53 4.45 4.46 10.8M
2025-05-14 4.48 4.49 4.43 4.48 12.1M
2025-05-13 4.48 4.49 4.45 4.48 10.9M
2025-05-12 4.52 4.53 4.44 4.46 13.2M
2025-05-09 4.47 4.54 4.46 4.51 17.6M
2025-05-08 4.46 4.49 4.43 4.47 13.2M
2025-05-07 4.43 4.48 4.42 4.46 14.8M
2025-05-06 4.43 4.47 4.38 4.42 20.5M
2025-04-30 4.36 4.46 4.36 4.43 28.1M
2025-04-29 4.37 4.42 4.32 4.33 17.7M
2025-04-28 4.35 4.39 4.32 4.37 15.7M
2025-04-25 4.31 4.36 4.31 4.34 13.8M
2025-04-24 4.31 4.35 4.29 4.31 13.9M
2025-04-23 4.33 4.34 4.30 4.31 11.7M
2025-04-22 4.28 4.33 4.27 4.32 11.9M
2025-04-21 4.30 4.31 4.27 4.28 10.6M
2025-04-18 4.27 4.31 4.26 4.30 7.4M
2025-04-17 4.28 4.29 4.25 4.27 8.8M
2025-04-16 4.27 4.33 4.25 4.27 16.6M
2025-04-15 4.30 4.31 4.26 4.28 8.0M
2025-04-14 4.29 4.32 4.27 4.31 11.3M
2025-04-11 4.27 4.34 4.26 4.28 13.4M
2025-04-10 4.30 4.37 4.28 4.30 20.2M
2025-04-09 4.23 4.31 4.10 4.30 23.1M
2025-04-08 4.14 4.28 4.13 4.26 21.9M
2025-04-07 4.39 4.42 4.07 4.15 32.0M
2025-04-03 4.44 4.51 4.42 4.50 18.6M
2025-04-02 4.44 4.48 4.42 4.46 15.5M
2025-04-01 4.36 4.45 4.36 4.45 16.7M
2025-03-31 4.35 4.41 4.31 4.37 14.1M
2025-03-28 4.37 4.38 4.33 4.35 10.4M
2025-03-27 4.40 4.42 4.36 4.37 9.7M
2025-03-26 4.35 4.41 4.33 4.40 15.9M
2025-03-25 4.27 4.35 4.27 4.35 18.3M
2025-03-24 4.29 4.32 4.22 4.28 15.6M
2025-03-21 4.28 4.32 4.26 4.29 15.0M
2025-03-20 4.29 4.31 4.28 4.28 10.2M
2025-03-19 4.27 4.29 4.26 4.28 7.4M
2025-03-18 4.28 4.29 4.24 4.28 11.6M
2025-03-17 4.25 4.28 4.24 4.26 12.8M
2025-03-14 4.19 4.25 4.18 4.24 14.7M
2025-03-13 4.22 4.23 4.17 4.19 13.2M
2025-03-12 4.21 4.23 4.20 4.21 7.1M
2025-03-11 4.20 4.22 4.17 4.21 10.5M
2025-03-10 4.20 4.24 4.20 4.22 8.6M
2025-03-07 4.21 4.24 4.19 4.21 10.2M
2025-03-06 4.22 4.23 4.18 4.20 11.6M
2025-03-05 4.24 4.25 4.19 4.21 6.4M
2025-03-04 4.19 4.25 4.18 4.25 6.8M
2025-03-03 4.21 4.27 4.19 4.20 12.4M
2025-02-28 4.26 4.28 4.20 4.22 12.1M
2025-02-27 4.24 4.29 4.23 4.29 14.5M
2025-02-26 4.22 4.27 4.22 4.24 8.7M
2025-02-25 4.29 4.29 4.22 4.23 11.4M
2025-02-24 4.29 4.36 4.27 4.31 11.3M
2025-02-21 4.30 4.31 4.26 4.29 10.9M
2025-02-20 4.35 4.36 4.28 4.29 10.6M
2025-02-19 4.36 4.37 4.32 4.35 10.6M
2025-02-18 4.38 4.41 4.34 4.35 12.6M
2025-02-17 4.32 4.39 4.29 4.38 14.3M
2025-02-14 4.37 4.37 4.32 4.32 8.5M
2025-02-13 4.36 4.37 4.34 4.37 9.2M
2025-02-12 4.37 4.38 4.32 4.36 12.7M
2025-02-11 4.35 4.37 4.34 4.36 11.1M
2025-02-10 4.35 4.39 4.32 4.34 11.9M
2025-02-07 4.31 4.36 4.29 4.35 11.2M
2025-02-06 4.28 4.33 4.27 4.32 9.7M
2025-02-05 4.42 4.43 4.27 4.28 15.9M
2025-01-27 4.31 4.43 4.30 4.40 15.7M
2025-01-24 4.30 4.32 4.24 4.30 12.1M
2025-01-23 4.27 4.34 4.27 4.30 12.3M
2025-01-22 4.28 4.28 4.22 4.24 7.5M
2025-01-21 4.31 4.32 4.25 4.27 7.8M
2025-01-20 4.31 4.35 4.29 4.30 7.5M
2025-01-17 4.31 4.31 4.26 4.28 8.1M
2025-01-16 4.30 4.35 4.28 4.31 9.5M
2025-01-15 4.26 4.37 4.25 4.27 12.9M
2025-01-14 4.17 4.26 4.16 4.24 12.7M
2025-01-13 4.18 4.20 4.11 4.16 12.2M
2025-01-10 4.29 4.30 4.20 4.20 13.8M
2025-01-09 4.40 4.40 4.29 4.29 13.3M
2025-01-08 4.39 4.44 4.34 4.41 11.7M
2025-01-07 4.43 4.45 4.36 4.42 10.3M
2025-01-06 4.40 4.43 4.33 4.43 12.8M
2025-01-03 4.50 4.52 4.38 4.40 18.3M
2025-01-02 4.61 4.68 4.45 4.50 22.4M