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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.30 | 9.41 | 8.84 | 8.91 | -7.86% | 2.13 | 3.32% |
| 2026-03-20 | 10.00 | 10.05 | 9.60 | 9.67 | -2.52% | 1.38 | 2.01% |
| 2026-03-19 | 10.25 | 10.29 | 9.83 | 9.92 | -4.34% | 2.09 | 2.97% |
| 2026-03-18 | 10.18 | 10.42 | 10.18 | 10.37 | +1.97% | 1.25 | 1.73% |
| 2026-03-17 | 10.29 | 10.50 | 10.16 | 10.17 | -0.39% | 1.61 | 2.22% |
| 2026-03-16 | 10.23 | 10.27 | 10.11 | 10.21 | 0.00% | 1.26 | 1.77% |
| 2026-03-13 | 10.17 | 10.37 | 10.17 | 10.21 | -0.10% | 1.12 | 1.56% |
| 2026-03-12 | 10.45 | 10.45 | 10.09 | 10.22 | -2.39% | 1.53 | 2.13% |
| 2026-03-11 | 10.51 | 10.54 | 10.42 | 10.47 | -0.29% | 0.86 | 1.17% |
| 2026-03-10 | 10.38 | 10.50 | 10.37 | 10.50 | +2.04% | 1.00 | 1.37% |
| 2026-03-09 | 10.27 | 10.36 | 10.10 | 10.29 | -1.15% | 1.50 | 2.09% |
| 2026-03-06 | 10.24 | 10.48 | 10.24 | 10.41 | +1.07% | 1.21 | 1.65% |
| 2026-03-05 | 10.49 | 10.55 | 10.22 | 10.30 | +0.78% | 1.37 | 1.88% |
| 2026-03-04 | 10.15 | 10.38 | 10.10 | 10.22 | -0.49% | 1.61 | 2.25% |
| 2026-03-03 | 10.90 | 10.95 | 10.24 | 10.27 | -5.69% | 2.84 | 3.85% |
| 2026-03-02 | 11.24 | 11.30 | 10.73 | 10.89 | -4.64% | 2.69 | 3.50% |
| 2026-02-27 | 11.20 | 11.42 | 11.18 | 11.42 | +1.60% | 1.51 | 1.90% |
| 2026-02-26 | 11.28 | 11.29 | 11.10 | 11.24 | -0.18% | 1.39 | 1.77% |
| 2026-02-25 | 10.98 | 11.35 | 10.89 | 11.26 | +2.55% | 2.80 | 3.57% |
| 2026-02-24 | 11.10 | 11.12 | 10.95 | 10.98 | -0.36% | 1.89 | 2.44% |