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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 50.12 | 50.45 | 48.70 | 48.70 | -2.83% | 1.71 | 3.41% |
| 2026-02-12 | 50.10 | 52.50 | 50.01 | 50.12 | +2.60% | 3.01 | 5.80% |
| 2026-02-11 | 49.79 | 50.00 | 48.54 | 48.85 | -2.69% | 1.98 | 4.00% |
| 2026-02-10 | 52.06 | 52.49 | 50.05 | 50.20 | -5.39% | 3.13 | 6.09% |
| 2026-02-09 | 54.98 | 55.88 | 50.98 | 53.06 | -2.46% | 4.34 | 8.19% |
| 2026-02-06 | 54.48 | 56.90 | 53.25 | 54.40 | -1.81% | 3.72 | 6.68% |
| 2026-02-05 | 56.03 | 57.04 | 54.00 | 55.40 | -4.24% | 2.99 | 5.31% |
| 2026-02-04 | 56.31 | 61.60 | 56.21 | 57.85 | -0.99% | 5.52 | 9.24% |
| 2026-02-03 | 53.24 | 59.67 | 53.10 | 58.43 | +11.96% | 6.52 | 11.33% |
| 2026-02-02 | 56.27 | 56.50 | 51.70 | 52.19 | -8.16% | 4.29 | 7.92% |
| 2026-01-30 | 53.11 | 57.58 | 52.45 | 56.83 | +4.54% | 5.20 | 9.23% |
| 2026-01-29 | 54.96 | 57.95 | 53.73 | 54.36 | +1.25% | 5.31 | 9.41% |
| 2026-01-28 | 55.00 | 56.49 | 51.40 | 53.69 | +0.73% | 6.65 | 12.23% |
| 2026-01-27 | 44.92 | 53.30 | 44.45 | 53.30 | +19.99% | 4.20 | 8.27% |
| 2026-01-26 | 46.43 | 46.60 | 44.16 | 44.42 | -4.98% | 0.95 | 2.09% |
| 2026-01-23 | 47.00 | 47.00 | 46.31 | 46.75 | -0.09% | 0.66 | 1.39% |
| 2026-01-22 | 47.46 | 49.42 | 46.45 | 46.79 | +0.19% | 0.72 | 1.50% |
| 2026-01-21 | 46.04 | 46.93 | 45.86 | 46.70 | +0.17% | 0.42 | 0.90% |
| 2026-01-20 | 47.40 | 47.96 | 46.15 | 46.62 | -1.35% | 0.80 | 1.69% |
| 2026-01-19 | 49.64 | 50.50 | 46.93 | 47.26 | -2.68% | 1.27 | 2.63% |