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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.46 | 43.45 | 41.30 | 43.18 | +1.72% | 0.58 | 1.35% |
| 2025-12-16 | 42.66 | 43.21 | 41.71 | 42.45 | -0.82% | 0.60 | 1.40% |
| 2025-12-15 | 43.58 | 43.95 | 42.70 | 42.80 | -2.68% | 0.59 | 1.34% |
| 2025-12-12 | 43.70 | 44.40 | 42.60 | 43.98 | +0.87% | 0.56 | 1.26% |
| 2025-12-11 | 45.14 | 45.23 | 43.50 | 43.60 | -3.11% | 0.57 | 1.27% |
| 2025-12-10 | 45.94 | 45.94 | 44.56 | 45.00 | -2.02% | 0.50 | 1.11% |
| 2025-12-09 | 46.19 | 46.87 | 45.70 | 45.93 | -0.58% | 0.50 | 1.06% |
| 2025-12-08 | 46.20 | 46.48 | 45.71 | 46.20 | +0.52% | 0.65 | 1.40% |
| 2025-12-05 | 45.15 | 46.07 | 44.44 | 45.96 | +2.04% | 0.45 | 0.98% |
| 2025-12-04 | 45.95 | 46.21 | 44.66 | 45.04 | -1.96% | 0.52 | 1.13% |
| 2025-12-03 | 47.22 | 47.48 | 45.45 | 45.94 | -2.59% | 0.58 | 1.24% |
| 2025-12-02 | 49.19 | 49.36 | 47.05 | 47.16 | -4.32% | 0.62 | 1.28% |
| 2025-12-01 | 47.94 | 49.90 | 47.60 | 49.29 | +3.68% | 0.90 | 1.81% |
| 2025-11-28 | 47.41 | 48.15 | 47.00 | 47.54 | -0.25% | 0.42 | 0.88% |
| 2025-11-27 | 47.47 | 48.36 | 47.18 | 47.66 | +0.40% | 0.42 | 0.87% |
| 2025-11-26 | 48.40 | 48.64 | 47.30 | 47.47 | -1.04% | 0.53 | 1.08% |
| 2025-11-25 | 47.50 | 48.49 | 46.66 | 47.97 | +1.63% | 0.55 | 1.13% |
| 2025-11-24 | 45.50 | 47.28 | 45.27 | 47.20 | +3.99% | 0.64 | 1.37% |
| 2025-11-21 | 47.90 | 47.90 | 45.27 | 45.39 | -4.20% | 0.69 | 1.47% |
| 2025-11-20 | 47.80 | 48.20 | 47.18 | 47.38 | -0.88% | 0.46 | 0.95% |