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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.30 | 46.00 | 43.28 | 43.70 | -3.85% | 1.14 | 2.52% |
| 2026-03-20 | 48.11 | 48.14 | 45.20 | 45.45 | -3.75% | 0.89 | 1.91% |
| 2026-03-19 | 48.48 | 48.84 | 47.08 | 47.22 | -3.77% | 0.90 | 1.87% |
| 2026-03-18 | 48.00 | 49.16 | 47.75 | 49.07 | +3.13% | 0.96 | 1.95% |
| 2026-03-17 | 50.20 | 50.45 | 47.22 | 47.58 | -4.94% | 1.36 | 2.77% |
| 2026-03-16 | 49.07 | 50.20 | 48.06 | 50.05 | +2.37% | 1.40 | 2.80% |
| 2026-03-13 | 49.18 | 50.28 | 48.63 | 48.89 | -0.77% | 0.85 | 1.71% |
| 2026-03-12 | 49.00 | 49.99 | 48.49 | 49.27 | +0.55% | 1.13 | 2.28% |
| 2026-03-11 | 49.57 | 50.07 | 48.43 | 49.00 | -1.19% | 1.39 | 2.80% |
| 2026-03-10 | 48.76 | 50.00 | 48.61 | 49.59 | +2.95% | 1.27 | 2.54% |
| 2026-03-09 | 46.60 | 48.32 | 46.20 | 48.17 | +0.75% | 1.30 | 2.74% |
| 2026-03-06 | 47.55 | 49.00 | 47.55 | 47.81 | -0.46% | 1.04 | 2.13% |
| 2026-03-05 | 46.03 | 49.25 | 46.03 | 48.03 | +6.19% | 1.93 | 4.00% |
| 2026-03-04 | 44.31 | 47.19 | 44.31 | 45.23 | +0.33% | 1.27 | 2.73% |
| 2026-03-03 | 47.62 | 47.99 | 45.03 | 45.08 | -5.29% | 1.48 | 3.16% |
| 2026-03-02 | 48.31 | 48.89 | 47.40 | 47.60 | -3.47% | 1.65 | 3.40% |
| 2026-02-27 | 49.90 | 50.50 | 49.00 | 49.31 | -2.53% | 1.54 | 3.09% |
| 2026-02-26 | 49.52 | 50.84 | 49.18 | 50.59 | +1.69% | 1.51 | 2.98% |
| 2026-02-25 | 50.58 | 50.98 | 49.10 | 49.75 | -1.80% | 1.43 | 2.84% |
| 2026-02-24 | 49.20 | 51.50 | 48.25 | 50.66 | +4.02% | 1.93 | 3.80% |