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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 48.46 | 48.80 | 47.24 | 47.80 | -1.34% | 0.57 | 1.18% |
| 2025-11-18 | 48.99 | 49.49 | 48.06 | 48.45 | -1.52% | 0.77 | 1.55% |
| 2025-11-17 | 49.96 | 50.99 | 48.71 | 49.20 | -1.60% | 0.96 | 1.92% |
| 2025-11-14 | 50.87 | 51.18 | 49.93 | 50.00 | -1.52% | 0.69 | 1.35% |
| 2025-11-13 | 52.04 | 52.05 | 50.30 | 50.77 | -2.08% | 1.11 | 2.15% |
| 2025-11-12 | 53.20 | 53.20 | 51.40 | 51.85 | -2.11% | 1.19 | 2.26% |
| 2025-11-11 | 53.44 | 55.17 | 52.60 | 52.97 | -0.94% | 0.94 | 1.73% |
| 2025-11-10 | 54.18 | 55.26 | 53.03 | 53.47 | -1.71% | 1.19 | 2.18% |
| 2025-11-07 | 55.49 | 56.70 | 54.40 | 54.40 | -2.19% | 1.27 | 2.27% |
| 2025-11-06 | 55.27 | 56.76 | 54.52 | 55.62 | +0.40% | 1.34 | 2.39% |
| 2025-11-05 | 53.76 | 56.47 | 53.24 | 55.40 | +3.05% | 1.84 | 3.29% |
| 2025-11-04 | 55.60 | 56.78 | 53.51 | 53.76 | -3.76% | 1.43 | 2.56% |
| 2025-11-03 | 52.68 | 57.50 | 52.40 | 55.86 | +5.60% | 3.03 | 5.36% |
| 2025-10-31 | 51.34 | 53.87 | 51.34 | 52.90 | +2.28% | 1.39 | 2.60% |
| 2025-10-30 | 52.43 | 52.99 | 50.80 | 51.72 | -1.35% | 1.55 | 2.96% |
| 2025-10-29 | 52.81 | 53.06 | 51.81 | 52.43 | -1.65% | 1.27 | 2.40% |
| 2025-10-28 | 56.49 | 56.78 | 53.00 | 53.31 | -5.66% | 2.72 | 4.94% |
| 2025-10-27 | 52.78 | 58.00 | 52.00 | 56.51 | +9.98% | 4.15 | 7.33% |
| 2025-10-24 | 51.28 | 51.76 | 51.00 | 51.38 | +0.73% | 0.63 | 1.21% |
| 2025-10-23 | 51.91 | 51.91 | 50.20 | 51.01 | -1.73% | 0.80 | 1.55% |