澄天伟业 sz.300689
57.57
+3.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 56.08 | 58.87 | 56.08 | 57.57 | +3.17% | 1.62 | 2.77% |
| 2026-05-21 | 60.87 | 61.36 | 55.49 | 55.80 | -9.06% | 2.36 | 4.01% |
| 2026-05-20 | 59.30 | 62.50 | 59.30 | 61.36 | +2.68% | 1.72 | 2.79% |
| 2026-05-19 | 60.58 | 60.79 | 59.19 | 59.76 | -1.35% | 1.46 | 2.41% |
| 2026-05-18 | 58.39 | 61.50 | 58.00 | 60.58 | +2.24% | 1.87 | 3.08% |
| 2026-05-15 | 56.60 | 61.87 | 56.60 | 59.25 | +4.76% | 2.84 | 4.71% |
| 2026-05-14 | 58.36 | 59.50 | 56.06 | 56.56 | -2.98% | 1.32 | 2.29% |
| 2026-05-13 | 59.09 | 60.29 | 57.18 | 58.30 | -1.32% | 2.08 | 3.51% |
| 2026-05-12 | 56.87 | 59.65 | 56.20 | 59.08 | +3.25% | 2.22 | 3.80% |
| 2026-05-11 | 55.50 | 58.00 | 55.50 | 57.22 | +3.49% | 1.66 | 2.87% |
| 2026-05-08 | 54.51 | 55.39 | 54.16 | 55.29 | +0.29% | 1.28 | 2.32% |
| 2026-05-07 | 54.47 | 55.49 | 54.02 | 55.13 | +1.53% | 1.77 | 3.20% |
| 2026-05-06 | 53.52 | 55.49 | 53.14 | 54.30 | +1.00% | 2.04 | 3.72% |
| 2026-04-30 | 53.84 | 54.44 | 52.42 | 53.76 | +0.04% | 1.55 | 2.87% |
| 2026-04-29 | 51.20 | 54.82 | 50.70 | 53.74 | +3.95% | 2.49 | 4.61% |
| 2026-04-28 | 51.10 | 52.65 | 50.80 | 51.70 | +0.31% | 0.96 | 1.84% |
| 2026-04-27 | 50.73 | 52.98 | 50.00 | 51.54 | +1.60% | 1.17 | 2.24% |
| 2026-04-24 | 50.01 | 51.51 | 49.01 | 50.73 | -2.63% | 1.39 | 2.72% |
| 2026-04-23 | 52.06 | 53.10 | 51.15 | 52.10 | 0.00% | 1.38 | 2.62% |
| 2026-04-22 | 51.68 | 52.39 | 50.70 | 52.10 | +1.42% | 1.13 | 2.17% |