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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 54.69 | 58.00 | 54.69 | 57.60 | +4.61% | 2.73 | 4.75% |
| 2025-09-15 | 54.03 | 55.68 | 53.01 | 55.06 | +1.77% | 2.19 | 3.95% |
| 2025-09-12 | 55.30 | 55.50 | 53.50 | 54.10 | -3.39% | 2.75 | 5.01% |
| 2025-09-11 | 54.39 | 56.55 | 52.52 | 56.00 | -4.83% | 3.55 | 6.43% |
| 2025-09-10 | 54.92 | 61.00 | 54.92 | 58.84 | +8.20% | 4.12 | 6.97% |
| 2025-09-09 | 56.99 | 56.99 | 53.88 | 54.38 | -4.93% | 1.72 | 3.10% |
| 2025-09-08 | 55.20 | 57.45 | 54.90 | 57.20 | +3.55% | 2.21 | 3.86% |
| 2025-09-05 | 54.62 | 56.62 | 52.15 | 55.24 | -0.65% | 2.22 | 4.01% |
| 2025-09-04 | 55.36 | 56.97 | 53.46 | 55.60 | +4.00% | 2.43 | 4.35% |
| 2025-09-03 | 53.00 | 55.51 | 52.07 | 53.46 | +0.66% | 1.69 | 3.11% |
| 2025-09-02 | 56.58 | 56.96 | 52.91 | 53.11 | -6.13% | 2.06 | 3.78% |
| 2025-09-01 | 56.21 | 57.57 | 56.14 | 56.58 | -0.95% | 1.40 | 2.44% |
| 2025-08-29 | 59.76 | 59.96 | 57.00 | 57.12 | -4.29% | 2.29 | 3.90% |
| 2025-08-28 | 60.03 | 61.37 | 58.03 | 59.68 | -0.58% | 3.21 | 5.33% |
| 2025-08-27 | 60.00 | 62.88 | 57.00 | 60.03 | -0.68% | 4.99 | 8.17% |
| 2025-08-26 | 58.88 | 62.00 | 57.80 | 60.44 | +1.92% | 3.58 | 5.93% |
| 2025-08-25 | 59.32 | 59.80 | 58.06 | 59.30 | +0.97% | 2.48 | 4.17% |
| 2025-08-22 | 58.30 | 59.30 | 57.69 | 58.73 | +0.74% | 1.79 | 3.03% |
| 2025-08-21 | 59.08 | 60.21 | 57.80 | 58.30 | -3.00% | 2.17 | 3.66% |
| 2025-08-20 | 58.99 | 61.48 | 58.46 | 60.10 | +0.84% | 2.66 | 4.39% |