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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.13 | 8.22 | 8.05 | 8.21 | +1.23% | 0.63 | 1.33% |
| 2025-09-15 | 8.13 | 8.19 | 8.08 | 8.11 | -0.49% | 0.60 | 1.28% |
| 2025-09-12 | 8.26 | 8.30 | 8.10 | 8.15 | -1.45% | 0.75 | 1.59% |
| 2025-09-11 | 8.16 | 8.28 | 7.99 | 8.27 | +1.10% | 0.83 | 1.76% |
| 2025-09-10 | 8.20 | 8.33 | 8.15 | 8.18 | -0.12% | 0.71 | 1.50% |
| 2025-09-09 | 8.43 | 8.44 | 8.17 | 8.19 | -3.08% | 0.86 | 1.81% |
| 2025-09-08 | 8.15 | 8.50 | 8.13 | 8.45 | +3.68% | 1.27 | 2.64% |
| 2025-09-05 | 8.14 | 8.17 | 8.02 | 8.15 | +0.25% | 1.00 | 2.15% |
| 2025-09-04 | 8.21 | 8.34 | 7.98 | 8.13 | -0.61% | 1.00 | 2.12% |
| 2025-09-03 | 8.45 | 8.49 | 8.15 | 8.18 | -3.20% | 0.78 | 1.63% |
| 2025-09-02 | 8.53 | 8.65 | 8.30 | 8.45 | -1.28% | 1.01 | 2.08% |
| 2025-09-01 | 8.41 | 8.63 | 8.38 | 8.56 | +2.03% | 1.12 | 2.28% |
| 2025-08-29 | 8.44 | 8.49 | 8.35 | 8.39 | -0.71% | 1.09 | 2.24% |
| 2025-08-28 | 8.62 | 8.86 | 8.17 | 8.45 | -2.54% | 2.06 | 4.22% |
| 2025-08-27 | 8.88 | 9.01 | 8.67 | 8.67 | -1.92% | 1.34 | 2.63% |
| 2025-08-26 | 8.86 | 8.91 | 8.75 | 8.84 | -0.45% | 0.86 | 1.69% |
| 2025-08-25 | 8.91 | 8.98 | 8.80 | 8.88 | +0.11% | 1.32 | 2.59% |
| 2025-08-22 | 8.78 | 8.96 | 8.63 | 8.87 | +0.80% | 1.84 | 3.63% |
| 2025-08-21 | 8.81 | 8.83 | 8.71 | 8.80 | +0.23% | 1.02 | 2.03% |
| 2025-08-20 | 8.79 | 8.79 | 8.62 | 8.78 | -0.79% | 1.06 | 2.10% |