楚天龙
sz003040 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-15）
14.19
涨跌幅
-1.94%
成交量
23,179,000 股
成交额
332,845,184 元
换手率
5.07%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 14.06 | 14.19 | 14.67 | 14.01 | -1.94% | 23,179,000 | 332,845,184 | 5.07 |
| 2026-10-14 | 14.83 | 14.47 | 14.95 | 14.47 | -2.56% | 26,225,600 | 385,152,160 | 5.74 |
| 2026-10-13 | 14.10 | 14.85 | 15.12 | 14.01 | +3.27% | 52,423,200 | 767,405,376 | 11.47 |
| 2026-10-12 | 14.93 | 14.38 | 15.02 | 14.36 | -5.58% | 38,012,900 | 553,588,288 | 8.32 |
| 2026-10-09 | 14.55 | 15.23 | 15.34 | 14.14 | +4.82% | 49,929,200 | 736,321,920 | 10.93 |
| 2026-10-08 | 14.49 | 14.53 | 14.73 | 14.40 | +0.97% | 34,605,200 | 504,238,688 | 7.57 |
| 2026-09-30 | 14.30 | 14.39 | 14.60 | 14.06 | +1.34% | 34,836,400 | 500,109,504 | 7.63 |
| 2026-09-29 | 14.00 | 14.20 | 14.31 | 13.92 | +1.07% | 28,383,000 | 401,917,504 | 6.21 |
| 2026-09-28 | 14.36 | 14.05 | 14.38 | 13.95 | -3.10% | 39,845,400 | 561,849,536 | 8.72 |
| 2026-09-24 | 14.90 | 14.50 | 15.18 | 14.44 | -8.86% | 68,418,200 | 1,003,340,032 | 14.98 |
| 2026-09-23 | 17.10 | 15.91 | 17.11 | 15.91 | -10.01% | 67,807,900 | 1,102,452,736 | 14.84 |
| 2026-09-22 | 17.47 | 17.68 | 18.12 | 16.71 | +2.14% | 107,992,800 | 1,883,566,464 | 23.64 |
| 2026-09-21 | 17.90 | 17.31 | 18.02 | 16.50 | +5.68% | 117,163,500 | 2,021,491,200 | 25.65 |
| 2026-09-18 | 15.90 | 16.38 | 16.49 | 15.67 | +4.07% | 60,359,400 | 976,234,368 | 13.21 |
| 2026-09-17 | 15.56 | 15.74 | 16.04 | 15.43 | -0.13% | 46,484,800 | 733,655,488 | 10.18 |
| 2026-09-16 | 15.69 | 15.76 | 15.98 | 15.50 | -0.38% | 34,925,000 | 550,513,920 | 7.64 |
| 2026-09-15 | 16.39 | 15.82 | 16.53 | 15.79 | -4.93% | 49,583,000 | 795,617,664 | 10.85 |
| 2026-09-14 | 17.00 | 16.64 | 17.15 | 16.28 | -4.70% | 56,234,000 | 934,687,808 | 12.31 |
| 2026-09-11 | 17.58 | 17.46 | 18.26 | 17.01 | -7.62% | 75,998,300 | 1,324,788,992 | 16.64 |
| 2026-09-10 | 19.25 | 18.90 | 19.74 | 18.90 | -10.00% | 71,025,400 | 1,352,889,856 | 15.55 |
| 2026-09-09 | 21.10 | 21.00 | 22.30 | 20.48 | -5.62% | 82,218,500 | 1,743,441,280 | 18.00 |
| 2026-09-08 | 22.96 | 22.25 | 23.36 | 22.00 | -3.05% | 99,507,200 | 2,242,734,080 | 21.78 |
| 2026-09-07 | 21.01 | 22.95 | 23.18 | 20.50 | +8.66% | 114,275,000 | 2,501,505,280 | 25.01 |
| 2026-09-04 | 20.86 | 21.12 | 21.12 | 20.86 | +10.00% | 49,336,800 | 1,040,333,120 | 10.80 |
| 2026-09-03 | 20.41 | 19.20 | 22.37 | 19.01 | -9.09% | 142,826,500 | 2,997,468,672 | 31.26 |
| 2026-09-02 | 19.60 | 21.12 | 21.54 | 19.18 | +7.87% | 147,688,900 | 3,051,835,648 | 32.33 |
| 2026-09-01 | 17.86 | 19.58 | 19.58 | 17.51 | +10.00% | 93,937,700 | 1,751,302,528 | 20.56 |
| 2026-08-31 | 18.13 | 17.80 | 18.18 | 16.65 | -3.78% | 105,802,000 | 1,820,372,992 | 23.16 |
| 2026-08-28 | 19.05 | 18.50 | 19.71 | 17.80 | -1.23% | 129,805,700 | 2,444,580,864 | 28.41 |
| 2026-08-27 | 17.62 | 18.73 | 18.73 | 17.62 | +9.98% | 94,876,800 | 1,759,884,160 | 20.77 |
需要全历史数据与程序化访问？
查看 楚天龙 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz003040 获取全部历史日线。