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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 59.97 | 60.98 | 58.08 | 59.60 | -1.32% | 3.04 | 5.02% |
| 2025-08-18 | 58.35 | 61.45 | 58.00 | 60.40 | +3.55% | 4.12 | 6.79% |
| 2025-08-15 | 56.50 | 58.97 | 56.30 | 58.33 | +2.33% | 3.41 | 5.82% |
| 2025-08-14 | 60.00 | 60.66 | 57.00 | 57.00 | -6.51% | 4.37 | 7.34% |
| 2025-08-13 | 62.00 | 62.30 | 58.50 | 60.97 | -4.73% | 5.94 | 9.72% |
| 2025-08-12 | 64.82 | 67.60 | 63.20 | 64.00 | -3.57% | 5.68 | 8.68% |
| 2025-08-11 | 60.95 | 67.50 | 59.31 | 66.37 | +8.87% | 7.64 | 11.88% |
| 2025-08-08 | 59.94 | 64.70 | 57.57 | 60.96 | -1.93% | 6.18 | 10.08% |
| 2025-08-07 | 59.50 | 63.55 | 56.75 | 62.16 | +2.39% | 8.14 | 13.34% |
| 2025-08-06 | 57.00 | 65.38 | 55.02 | 60.71 | +7.03% | 8.53 | 13.81% |
| 2025-08-05 | 47.80 | 56.72 | 46.20 | 56.72 | +19.99% | 4.18 | 8.09% |
| 2025-08-04 | 46.26 | 48.27 | 45.56 | 47.27 | +1.59% | 1.57 | 3.30% |
| 2025-08-01 | 44.95 | 47.53 | 44.45 | 46.53 | +3.52% | 1.49 | 3.20% |
| 2025-07-31 | 46.01 | 47.19 | 44.50 | 44.95 | -3.27% | 1.53 | 3.29% |
| 2025-07-30 | 47.15 | 48.00 | 46.02 | 46.47 | -2.58% | 1.49 | 3.15% |
| 2025-07-29 | 48.71 | 49.35 | 47.55 | 47.70 | -2.59% | 1.61 | 3.30% |
| 2025-07-28 | 47.69 | 49.53 | 46.69 | 48.97 | +3.86% | 2.50 | 5.12% |
| 2025-07-25 | 47.30 | 48.50 | 46.50 | 47.15 | -1.07% | 2.07 | 4.32% |
| 2025-07-24 | 47.58 | 48.20 | 46.63 | 47.66 | -0.08% | 1.82 | 3.81% |
| 2025-07-23 | 46.80 | 49.30 | 45.50 | 47.70 | +0.29% | 3.03 | 6.27% |