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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 48.17 | 49.17 | 47.10 | 48.56 | +1.74% | 0.97 | 2.00% |
| 2026-01-15 | 48.30 | 48.67 | 47.03 | 47.73 | -2.05% | 0.84 | 1.73% |
| 2026-01-14 | 48.99 | 50.44 | 48.01 | 48.73 | -0.53% | 1.04 | 2.10% |
| 2026-01-13 | 51.08 | 51.37 | 48.96 | 48.99 | -3.70% | 1.06 | 2.10% |
| 2026-01-12 | 50.95 | 51.41 | 49.80 | 50.87 | +0.06% | 1.17 | 2.29% |
| 2026-01-09 | 49.90 | 51.50 | 49.70 | 50.84 | +1.58% | 1.23 | 2.39% |
| 2026-01-08 | 47.70 | 52.80 | 47.20 | 50.05 | +4.95% | 2.35 | 4.58% |
| 2026-01-07 | 46.46 | 47.77 | 46.12 | 47.69 | +2.65% | 0.98 | 2.06% |
| 2026-01-06 | 47.00 | 47.78 | 45.77 | 46.46 | -0.75% | 0.80 | 1.71% |
| 2026-01-05 | 45.18 | 47.15 | 44.89 | 46.81 | +4.14% | 0.96 | 2.04% |
| 2025-12-31 | 45.12 | 45.59 | 44.68 | 44.95 | -0.22% | 0.47 | 1.03% |
| 2025-12-30 | 45.04 | 45.98 | 44.80 | 45.05 | -0.97% | 0.54 | 1.18% |
| 2025-12-29 | 44.53 | 46.32 | 44.05 | 45.49 | +2.43% | 0.97 | 2.10% |
| 2025-12-26 | 44.58 | 45.19 | 44.21 | 44.41 | -1.14% | 0.49 | 1.08% |
| 2025-12-25 | 44.84 | 45.39 | 44.47 | 44.92 | +0.04% | 0.49 | 1.07% |
| 2025-12-24 | 44.29 | 45.60 | 43.99 | 44.90 | +2.12% | 0.64 | 1.41% |
| 2025-12-23 | 45.03 | 45.50 | 43.58 | 43.97 | -2.35% | 0.66 | 1.48% |
| 2025-12-22 | 45.26 | 45.96 | 44.29 | 45.03 | +0.42% | 0.90 | 1.97% |
| 2025-12-19 | 43.12 | 46.98 | 43.12 | 44.84 | +3.99% | 1.26 | 2.75% |
| 2025-12-18 | 42.80 | 43.60 | 42.74 | 43.12 | -0.14% | 0.50 | 1.14% |