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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 52.41 | 52.98 | 50.65 | 51.37 | -3.02% | 1.38 | 2.65% |
| 2026-04-20 | 52.08 | 53.66 | 51.68 | 52.97 | +1.71% | 1.74 | 3.25% |
| 2026-04-17 | 51.33 | 53.00 | 50.67 | 52.08 | +0.75% | 2.13 | 4.05% |
| 2026-04-16 | 47.42 | 54.50 | 47.24 | 51.69 | +8.98% | 3.33 | 6.42% |
| 2026-04-15 | 47.98 | 48.56 | 47.28 | 47.43 | -0.90% | 0.90 | 1.85% |
| 2026-04-14 | 47.01 | 49.35 | 46.42 | 47.86 | +2.27% | 1.37 | 2.82% |
| 2026-04-13 | 47.51 | 47.65 | 46.61 | 46.80 | -1.52% | 0.68 | 1.43% |
| 2026-04-10 | 46.38 | 48.66 | 46.38 | 47.52 | +2.86% | 1.19 | 2.47% |
| 2026-04-09 | 46.51 | 46.69 | 45.70 | 46.20 | -1.39% | 0.69 | 1.47% |
| 2026-04-08 | 45.50 | 47.16 | 45.31 | 46.85 | +4.90% | 0.85 | 1.80% |
| 2026-04-07 | 45.21 | 45.50 | 44.30 | 44.66 | -0.40% | 0.40 | 0.88% |
| 2026-04-03 | 45.89 | 46.12 | 44.81 | 44.84 | -1.34% | 0.41 | 0.89% |
| 2026-04-02 | 46.60 | 47.10 | 45.21 | 45.45 | -2.84% | 0.73 | 1.57% |
| 2026-04-01 | 47.33 | 47.88 | 46.31 | 46.78 | +0.04% | 0.81 | 1.70% |
| 2026-03-31 | 49.00 | 49.00 | 46.10 | 46.76 | -6.76% | 1.89 | 3.93% |
| 2026-03-30 | 46.18 | 50.15 | 46.18 | 50.15 | +7.09% | 2.33 | 4.71% |
| 2026-03-27 | 46.28 | 47.10 | 45.70 | 46.83 | +0.28% | 0.63 | 1.33% |
| 2026-03-26 | 47.02 | 47.78 | 46.25 | 46.70 | -1.56% | 0.80 | 1.69% |
| 2026-03-25 | 47.58 | 48.48 | 46.98 | 47.44 | -0.13% | 0.86 | 1.78% |
| 2026-03-24 | 44.55 | 47.77 | 43.97 | 47.50 | +8.70% | 1.31 | 2.81% |