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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 42.95 | 47.96 | 42.70 | 47.56 | +10.60% | 4.09 | 8.72% |
| 2025-07-21 | 41.26 | 45.80 | 41.20 | 43.00 | +6.83% | 3.90 | 8.84% |
| 2025-07-18 | 39.80 | 40.66 | 39.54 | 40.25 | +1.03% | 0.98 | 2.43% |
| 2025-07-17 | 40.74 | 41.62 | 39.76 | 39.84 | -1.29% | 1.57 | 3.84% |
| 2025-07-16 | 40.67 | 40.91 | 40.30 | 40.36 | +0.10% | 0.55 | 1.35% |
| 2025-07-15 | 41.12 | 41.21 | 39.93 | 40.32 | -1.99% | 0.79 | 1.93% |
| 2025-07-14 | 41.34 | 41.46 | 40.68 | 41.14 | -0.51% | 0.73 | 1.77% |
| 2025-07-11 | 41.48 | 41.68 | 40.95 | 41.35 | -0.36% | 0.63 | 1.51% |
| 2025-07-10 | 41.56 | 42.20 | 40.70 | 41.50 | -0.22% | 1.05 | 2.50% |
| 2025-07-09 | 42.78 | 42.96 | 41.38 | 41.59 | -2.76% | 1.11 | 2.61% |
| 2025-07-08 | 43.08 | 43.63 | 42.60 | 42.77 | -0.95% | 0.60 | 1.37% |
| 2025-07-07 | 43.48 | 43.57 | 42.89 | 43.18 | -0.76% | 0.34 | 0.78% |
| 2025-07-04 | 43.80 | 44.50 | 42.98 | 43.51 | -0.41% | 0.59 | 1.35% |
| 2025-07-03 | 43.84 | 44.47 | 43.38 | 43.69 | +0.23% | 0.51 | 1.15% |
| 2025-07-02 | 45.11 | 45.11 | 43.50 | 43.59 | -3.39% | 0.67 | 1.50% |
| 2025-07-01 | 44.46 | 45.26 | 43.95 | 45.12 | +1.23% | 0.80 | 1.77% |
| 2025-06-30 | 44.73 | 45.49 | 44.04 | 44.57 | -0.20% | 1.15 | 2.56% |
| 2025-06-27 | 41.40 | 44.86 | 41.00 | 44.66 | +1.80% | 1.50 | 3.44% |
| 2025-06-26 | 45.09 | 45.09 | 43.68 | 43.87 | -2.58% | 1.18 | 2.64% |
| 2025-06-25 | 44.60 | 45.60 | 43.89 | 45.03 | +0.90% | 1.32 | 2.92% |