楚天科技 sz.300358
9.06
+1.80%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.02 | 9.14 | 8.91 | 9.06 | +1.80% | 1.25 | 1.98% |
| 2026-05-21 | 9.11 | 9.31 | 8.88 | 8.90 | -2.31% | 1.75 | 2.74% |
| 2026-05-20 | 9.25 | 9.25 | 8.99 | 9.11 | -1.62% | 1.21 | 1.91% |
| 2026-05-19 | 9.28 | 9.35 | 9.10 | 9.26 | -0.22% | 1.20 | 1.86% |
| 2026-05-18 | 9.39 | 9.40 | 9.17 | 9.28 | -0.96% | 1.55 | 2.38% |
| 2026-05-15 | 9.49 | 9.58 | 9.27 | 9.37 | -0.85% | 1.57 | 2.38% |
| 2026-05-14 | 9.77 | 9.77 | 9.45 | 9.45 | -3.18% | 1.64 | 2.44% |
| 2026-05-13 | 9.63 | 9.82 | 9.57 | 9.76 | +0.72% | 1.62 | 2.38% |
| 2026-05-12 | 9.91 | 9.91 | 9.62 | 9.69 | -2.71% | 2.14 | 3.13% |
| 2026-05-11 | 9.99 | 10.03 | 9.79 | 9.96 | 0.00% | 2.71 | 3.90% |
| 2026-05-08 | 9.87 | 9.98 | 9.86 | 9.96 | +0.81% | 1.67 | 2.39% |
| 2026-05-07 | 9.88 | 10.05 | 9.86 | 9.88 | +0.51% | 1.98 | 2.85% |
| 2026-05-06 | 9.86 | 9.95 | 9.78 | 9.83 | +0.41% | 2.18 | 3.16% |
| 2026-04-30 | 9.63 | 9.85 | 9.60 | 9.79 | +1.45% | 1.73 | 2.53% |
| 2026-04-29 | 9.40 | 9.71 | 9.37 | 9.65 | +2.22% | 1.58 | 2.35% |
| 2026-04-28 | 9.76 | 9.76 | 9.39 | 9.44 | -3.38% | 2.24 | 3.36% |
| 2026-04-27 | 9.73 | 9.90 | 9.59 | 9.77 | +0.72% | 2.75 | 4.03% |
| 2026-04-24 | 9.91 | 10.03 | 9.57 | 9.70 | -2.22% | 3.06 | 4.48% |
| 2026-04-23 | 10.67 | 10.67 | 9.73 | 9.92 | -9.32% | 5.48 | 7.77% |
| 2026-04-22 | 10.99 | 11.37 | 10.68 | 10.94 | -0.46% | 3.44 | 4.50% |