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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.75 | 9.00 | 8.75 | 8.85 | +1.26% | 1.37 | 2.68% |
| 2025-08-18 | 8.69 | 8.81 | 8.68 | 8.74 | +0.58% | 1.22 | 2.42% |
| 2025-08-15 | 8.57 | 8.70 | 8.57 | 8.69 | +1.16% | 0.85 | 1.70% |
| 2025-08-14 | 8.78 | 8.87 | 8.58 | 8.59 | -2.16% | 1.31 | 2.62% |
| 2025-08-13 | 8.90 | 8.93 | 8.66 | 8.78 | -1.24% | 1.41 | 2.79% |
| 2025-08-12 | 8.95 | 9.07 | 8.82 | 8.89 | -0.89% | 1.72 | 3.34% |
| 2025-08-11 | 8.70 | 9.00 | 8.67 | 8.97 | +2.99% | 1.93 | 3.78% |
| 2025-08-08 | 8.66 | 8.85 | 8.54 | 8.71 | +0.69% | 1.60 | 3.19% |
| 2025-08-07 | 8.69 | 8.81 | 8.59 | 8.65 | -0.12% | 1.29 | 2.57% |
| 2025-08-06 | 8.70 | 8.83 | 8.58 | 8.66 | -0.57% | 1.13 | 2.27% |
| 2025-08-05 | 8.69 | 8.83 | 8.63 | 8.71 | +0.23% | 1.09 | 2.17% |
| 2025-08-04 | 8.56 | 8.69 | 8.43 | 8.69 | +0.93% | 1.09 | 2.21% |
| 2025-08-01 | 8.55 | 8.78 | 8.52 | 8.61 | +0.23% | 1.27 | 2.56% |
| 2025-07-31 | 8.56 | 8.72 | 8.52 | 8.59 | -0.12% | 1.52 | 3.06% |
| 2025-07-30 | 8.72 | 8.81 | 8.51 | 8.60 | -1.83% | 1.39 | 2.79% |
| 2025-07-29 | 8.58 | 8.86 | 8.51 | 8.76 | +1.98% | 1.73 | 3.46% |
| 2025-07-28 | 8.66 | 8.70 | 8.53 | 8.59 | -0.23% | 1.12 | 2.26% |
| 2025-07-25 | 8.47 | 8.68 | 8.40 | 8.61 | +1.89% | 1.68 | 3.39% |
| 2025-07-24 | 8.19 | 8.49 | 8.17 | 8.45 | +3.17% | 1.56 | 3.22% |
| 2025-07-23 | 8.33 | 8.33 | 8.17 | 8.19 | -0.97% | 1.06 | 2.24% |