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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.27 | 8.31 | 8.22 | 8.27 | 0.00% | 0.80 | 1.67% |
| 2025-07-21 | 8.22 | 8.29 | 8.18 | 8.27 | +1.22% | 0.83 | 1.74% |
| 2025-07-18 | 8.20 | 8.22 | 8.10 | 8.17 | -0.61% | 0.74 | 1.58% |
| 2025-07-17 | 8.19 | 8.24 | 8.16 | 8.22 | +0.24% | 0.71 | 1.51% |
| 2025-07-16 | 8.06 | 8.22 | 8.03 | 8.20 | +1.61% | 0.97 | 2.07% |
| 2025-07-15 | 8.17 | 8.20 | 7.95 | 8.07 | -1.47% | 1.27 | 2.74% |
| 2025-07-14 | 8.20 | 8.24 | 8.13 | 8.19 | +0.24% | 0.66 | 1.41% |
| 2025-07-11 | 8.11 | 8.19 | 8.05 | 8.17 | +0.99% | 1.03 | 2.19% |
| 2025-07-10 | 8.06 | 8.15 | 8.01 | 8.09 | +0.25% | 0.88 | 1.89% |
| 2025-07-09 | 8.06 | 8.20 | 7.98 | 8.07 | +0.50% | 1.11 | 2.39% |
| 2025-07-08 | 8.01 | 8.13 | 7.98 | 8.03 | -0.25% | 1.01 | 2.18% |
| 2025-07-07 | 7.92 | 8.17 | 7.91 | 8.05 | +1.90% | 1.66 | 3.57% |
| 2025-07-04 | 7.96 | 7.98 | 7.86 | 7.90 | 0.00% | 0.87 | 1.91% |
| 2025-07-03 | 7.82 | 7.96 | 7.80 | 7.90 | +1.02% | 1.00 | 2.19% |
| 2025-07-02 | 7.84 | 7.93 | 7.75 | 7.82 | -0.89% | 1.01 | 2.24% |
| 2025-07-01 | 7.80 | 7.89 | 7.76 | 7.89 | +1.15% | 0.95 | 2.10% |
| 2025-06-30 | 7.63 | 7.83 | 7.60 | 7.80 | +2.09% | 1.08 | 2.43% |
| 2025-06-27 | 7.65 | 7.74 | 7.62 | 7.64 | +0.26% | 0.71 | 1.60% |
| 2025-06-26 | 7.65 | 7.70 | 7.59 | 7.62 | -0.39% | 0.68 | 1.54% |
| 2025-06-25 | 7.62 | 7.66 | 7.55 | 7.65 | +0.39% | 0.83 | 1.89% |