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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.01 | 10.07 | 9.65 | 9.75 | -3.47% | 3.30 | 5.52% |
| 2025-11-18 | 10.27 | 10.37 | 10.02 | 10.10 | -2.98% | 3.66 | 5.91% |
| 2025-11-17 | 10.71 | 10.79 | 10.38 | 10.41 | -3.97% | 4.49 | 7.18% |
| 2025-11-14 | 10.78 | 11.24 | 10.78 | 10.84 | -1.27% | 4.22 | 6.48% |
| 2025-11-13 | 10.85 | 11.03 | 10.69 | 10.98 | +1.29% | 3.63 | 5.60% |
| 2025-11-12 | 10.78 | 10.91 | 10.61 | 10.84 | +0.56% | 2.97 | 4.65% |
| 2025-11-11 | 11.08 | 11.09 | 10.65 | 10.78 | -2.80% | 4.42 | 7.06% |
| 2025-11-10 | 11.26 | 11.29 | 10.86 | 11.09 | +0.27% | 3.68 | 5.74% |
| 2025-11-07 | 11.30 | 11.55 | 11.02 | 11.06 | -3.15% | 5.10 | 7.82% |
| 2025-11-06 | 11.60 | 11.73 | 11.24 | 11.42 | -3.38% | 4.95 | 7.49% |
| 2025-11-05 | 11.04 | 11.99 | 11.02 | 11.82 | +4.32% | 6.66 | 9.93% |
| 2025-11-04 | 11.64 | 11.69 | 11.13 | 11.33 | -6.29% | 6.54 | 10.04% |
| 2025-11-03 | 11.49 | 12.40 | 11.19 | 12.09 | +7.95% | 9.78 | 14.39% |
| 2025-10-31 | 11.00 | 11.36 | 10.90 | 11.20 | +1.63% | 6.09 | 9.43% |
| 2025-10-30 | 11.55 | 11.67 | 11.00 | 11.02 | -5.73% | 8.01 | 12.32% |
| 2025-10-29 | 11.30 | 11.83 | 10.80 | 11.69 | +3.27% | 13.24 | 20.38% |
| 2025-10-28 | 9.81 | 11.32 | 9.81 | 11.32 | +20.04% | 9.24 | 14.63% |
| 2025-10-27 | 9.07 | 9.44 | 9.02 | 9.43 | +5.13% | 2.76 | 5.16% |
| 2025-10-24 | 8.80 | 9.06 | 8.77 | 8.97 | +1.93% | 1.40 | 2.71% |
| 2025-10-23 | 8.84 | 8.89 | 8.65 | 8.80 | -0.56% | 1.39 | 2.76% |