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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.47 | 11.09 | 10.37 | 10.99 | +4.97% | 2.94 | 3.88% |
| 2026-04-20 | 10.51 | 10.59 | 10.38 | 10.47 | -1.13% | 1.30 | 1.77% |
| 2026-04-17 | 10.56 | 10.63 | 10.50 | 10.59 | -0.19% | 1.14 | 1.53% |
| 2026-04-16 | 10.40 | 10.80 | 10.40 | 10.61 | +2.12% | 1.88 | 2.53% |
| 2026-04-15 | 10.73 | 10.88 | 10.37 | 10.39 | -2.90% | 2.37 | 3.22% |
| 2026-04-14 | 10.08 | 10.79 | 10.08 | 10.70 | +6.57% | 3.65 | 4.94% |
| 2026-04-13 | 9.98 | 10.13 | 9.90 | 10.04 | 0.00% | 1.18 | 1.68% |
| 2026-04-10 | 10.00 | 10.14 | 9.93 | 10.04 | +1.31% | 1.09 | 1.55% |
| 2026-04-09 | 9.90 | 10.17 | 9.83 | 9.91 | -0.80% | 1.68 | 2.39% |
| 2026-04-08 | 9.71 | 9.99 | 9.68 | 9.99 | +4.94% | 1.54 | 2.22% |
| 2026-04-07 | 9.39 | 9.60 | 9.32 | 9.52 | +1.28% | 0.93 | 1.40% |
| 2026-04-03 | 9.73 | 9.74 | 9.26 | 9.40 | -2.99% | 1.25 | 1.89% |
| 2026-04-02 | 9.91 | 9.94 | 9.61 | 9.69 | -2.71% | 1.45 | 2.13% |
| 2026-04-01 | 9.58 | 10.08 | 9.51 | 9.96 | +5.84% | 2.43 | 3.51% |
| 2026-03-31 | 9.60 | 9.67 | 9.35 | 9.41 | -1.77% | 1.14 | 1.70% |
| 2026-03-30 | 9.46 | 9.61 | 9.41 | 9.58 | +0.31% | 1.20 | 1.80% |
| 2026-03-27 | 9.17 | 9.58 | 9.15 | 9.55 | +3.24% | 1.09 | 1.66% |
| 2026-03-26 | 9.30 | 9.45 | 9.21 | 9.25 | -0.75% | 1.08 | 1.65% |
| 2026-03-25 | 9.28 | 9.42 | 9.25 | 9.32 | +1.19% | 1.25 | 1.91% |
| 2026-03-24 | 9.07 | 9.23 | 8.92 | 9.21 | +3.37% | 1.31 | 2.07% |