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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.14 | 46.14 | 44.31 | 44.63 | -0.84% | 1.01 | 2.25% |
| 2025-06-23 | 43.90 | 45.08 | 43.05 | 45.01 | +1.42% | 1.02 | 2.26% |
| 2025-06-20 | 43.29 | 45.58 | 42.71 | 44.38 | +1.49% | 1.38 | 3.06% |
| 2025-06-19 | 47.17 | 47.17 | 43.63 | 43.73 | -7.94% | 2.13 | 4.72% |
| 2025-06-18 | 46.56 | 47.78 | 44.49 | 47.50 | +2.02% | 2.66 | 5.70% |
| 2025-06-17 | 50.50 | 50.60 | 46.20 | 46.56 | -9.80% | 3.52 | 7.26% |
| 2025-06-16 | 57.28 | 57.28 | 50.28 | 51.62 | -9.90% | 4.93 | 9.35% |
| 2025-06-13 | 47.80 | 57.29 | 46.66 | 57.29 | +20.00% | 4.91 | 9.04% |
| 2025-06-12 | 46.89 | 51.58 | 45.93 | 47.74 | +1.81% | 2.87 | 5.88% |
| 2025-06-11 | 40.50 | 47.27 | 39.64 | 46.89 | +17.02% | 2.46 | 5.49% |
| 2025-06-10 | 39.60 | 40.68 | 39.02 | 40.07 | +1.55% | 0.74 | 1.84% |
| 2025-06-09 | 38.77 | 39.47 | 38.03 | 39.46 | +2.81% | 0.82 | 2.08% |
| 2025-06-06 | 38.35 | 39.50 | 38.02 | 38.38 | +0.31% | 0.76 | 1.94% |
| 2025-06-05 | 37.82 | 38.35 | 36.86 | 38.26 | +1.84% | 0.45 | 1.17% |
| 2025-06-04 | 37.10 | 38.38 | 36.98 | 37.57 | +1.27% | 0.34 | 0.90% |
| 2025-06-03 | 37.19 | 37.69 | 36.74 | 37.10 | -0.03% | 0.29 | 0.76% |
| 2025-05-30 | 36.46 | 37.47 | 36.23 | 37.11 | +1.39% | 0.32 | 0.85% |
| 2025-05-29 | 36.35 | 36.68 | 36.16 | 36.60 | +0.69% | 0.28 | 0.76% |
| 2025-05-28 | 37.27 | 37.27 | 36.23 | 36.35 | -1.62% | 0.29 | 0.78% |
| 2025-05-27 | 36.98 | 37.30 | 35.98 | 36.95 | +1.21% | 0.40 | 1.07% |