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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 35.92 | 38.07 | 35.20 | 36.51 | +2.90% | 0.58 | 1.56% |
| 2025-05-23 | 35.98 | 36.66 | 35.31 | 35.48 | +0.08% | 0.29 | 0.80% |
| 2025-05-22 | 35.75 | 36.29 | 35.43 | 35.45 | -1.50% | 0.30 | 0.82% |
| 2025-05-21 | 36.83 | 36.83 | 35.97 | 35.99 | -2.44% | 0.32 | 0.88% |
| 2025-05-20 | 35.83 | 37.49 | 35.47 | 36.89 | +2.96% | 0.53 | 1.44% |
| 2025-05-19 | 35.81 | 36.27 | 35.21 | 35.83 | -0.61% | 0.41 | 1.14% |
| 2025-05-16 | 34.76 | 36.90 | 34.02 | 36.05 | +4.46% | 0.83 | 2.27% |
| 2025-05-15 | 34.88 | 35.30 | 34.30 | 34.51 | -0.83% | 0.26 | 0.73% |
| 2025-05-14 | 34.68 | 35.66 | 34.45 | 34.80 | +0.64% | 0.32 | 0.91% |
| 2025-05-13 | 35.22 | 35.49 | 34.46 | 34.58 | -1.59% | 0.27 | 0.77% |
| 2025-05-12 | 35.30 | 35.55 | 34.86 | 35.14 | +0.11% | 0.22 | 0.61% |
| 2025-05-09 | 36.11 | 36.11 | 34.92 | 35.10 | -1.76% | 0.28 | 0.78% |
| 2025-05-08 | 34.94 | 35.78 | 34.68 | 35.73 | +1.22% | 0.29 | 0.80% |
| 2025-05-07 | 35.04 | 35.70 | 34.81 | 35.30 | +0.77% | 0.43 | 1.20% |
| 2025-05-06 | 34.73 | 35.05 | 33.91 | 35.03 | +2.58% | 0.48 | 1.37% |