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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 51.44 | 52.80 | 51.41 | 51.91 | +0.41% | 0.81 | 1.54% |
| 2025-10-21 | 52.81 | 52.81 | 50.18 | 51.70 | +0.82% | 0.77 | 1.49% |
| 2025-10-20 | 50.99 | 52.49 | 50.64 | 51.28 | +1.38% | 0.84 | 1.60% |
| 2025-10-17 | 50.91 | 52.50 | 50.40 | 50.58 | -0.77% | 0.88 | 1.69% |
| 2025-10-16 | 51.88 | 52.20 | 50.45 | 50.97 | -2.65% | 1.05 | 2.02% |
| 2025-10-15 | 53.96 | 55.90 | 51.67 | 52.36 | -3.07% | 1.81 | 3.36% |
| 2025-10-14 | 53.70 | 56.66 | 52.72 | 54.02 | +2.12% | 2.50 | 4.54% |
| 2025-10-13 | 49.99 | 54.22 | 48.12 | 52.90 | +1.11% | 1.11 | 2.11% |
| 2025-10-10 | 54.10 | 54.33 | 52.08 | 52.32 | -4.18% | 1.04 | 1.95% |
| 2025-10-09 | 51.75 | 55.40 | 51.14 | 54.60 | +6.21% | 1.97 | 3.61% |
| 2025-09-30 | 51.69 | 52.70 | 51.12 | 51.41 | -0.17% | 0.74 | 1.40% |
| 2025-09-29 | 51.19 | 51.78 | 49.62 | 51.50 | -0.27% | 1.06 | 2.07% |
| 2025-09-26 | 53.61 | 53.97 | 51.51 | 51.64 | -4.33% | 1.38 | 2.61% |
| 2025-09-25 | 54.77 | 55.88 | 53.98 | 53.98 | -1.44% | 1.13 | 2.04% |
| 2025-09-24 | 53.62 | 55.20 | 53.19 | 54.77 | +0.05% | 0.99 | 1.79% |
| 2025-09-23 | 56.00 | 57.30 | 52.45 | 54.74 | -2.25% | 1.68 | 3.04% |
| 2025-09-22 | 54.65 | 56.00 | 54.00 | 56.00 | +2.58% | 1.27 | 2.28% |
| 2025-09-19 | 57.00 | 57.78 | 54.37 | 54.59 | -4.06% | 1.56 | 2.77% |
| 2025-09-18 | 58.89 | 60.00 | 56.01 | 56.90 | -2.97% | 2.74 | 4.63% |
| 2025-09-17 | 57.97 | 59.49 | 57.07 | 58.64 | +1.81% | 2.54 | 4.30% |