澄天伟业(300689)股票行情
澄天伟业(300689)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 50.50 | 46.56 | -5.06 | -9.80% | 46.20 | 50.60 | 73462 | 35190.26 | 7.26% | 1.00 |
| 2025-06-16 | 57.28 | 51.62 | -5.67 | -9.90% | 50.28 | 57.28 | 94608 | 49312.88 | 9.35% | 0.00 |
| 2025-06-13 | 47.80 | 57.29 | 9.55 | 20.00% | 46.66 | 57.29 | 91410 | 49077.41 | 9.04% | 2.00 |
| 2025-06-12 | 46.89 | 47.74 | 0.85 | 1.81% | 45.93 | 51.58 | 59507 | 28699.91 | 5.88% | 5.00 |
| 2025-06-11 | 40.50 | 46.89 | 6.82 | 17.02% | 39.64 | 47.27 | 55594 | 24576.20 | 5.49% | 0.00 |
| 2025-06-10 | 39.60 | 40.07 | 0.61 | 1.55% | 39.02 | 40.68 | 18595 | 7432.28 | 1.84% | 0.00 |
| 2025-06-09 | 38.77 | 39.46 | 1.08 | 2.81% | 38.03 | 39.47 | 21095 | 8185.99 | 2.09% | 1.00 |
| 2025-06-06 | 38.35 | 38.38 | 0.12 | 0.31% | 38.02 | 39.50 | 19610 | 7570.59 | 1.94% | 0.00 |
| 2025-06-05 | 37.82 | 38.26 | 0.69 | 1.84% | 36.86 | 38.35 | 11879 | 4499.74 | 1.17% | 0.00 |
| 2025-06-04 | 37.10 | 37.57 | 0.47 | 1.27% | 36.98 | 38.38 | 9130 | 3449.97 | 0.90% | 0.00 |
| 2025-06-03 | 37.19 | 37.10 | -0.01 | -0.03% | 36.74 | 37.69 | 7713 | 2866.52 | 0.76% | 0.00 |
| 2025-05-30 | 36.46 | 37.11 | 0.51 | 1.39% | 36.23 | 37.47 | 8618 | 3178.39 | 0.85% | 0.00 |
| 2025-05-29 | 36.35 | 36.60 | 0.25 | 0.69% | 36.16 | 36.68 | 7677 | 2795.95 | 0.76% | 0.00 |
| 2025-05-28 | 37.27 | 36.35 | -0.60 | -1.62% | 36.23 | 37.27 | 7847 | 2881.34 | 0.78% | 0.00 |
| 2025-05-27 | 36.98 | 36.95 | 0.44 | 1.21% | 35.98 | 37.30 | 10810 | 3970.15 | 1.07% | 0.00 |
| 2025-05-26 | 35.92 | 36.51 | 1.03 | 2.90% | 35.20 | 38.07 | 15748 | 5814.70 | 1.56% | 0.00 |
| 2025-05-23 | 35.98 | 35.48 | 0.03 | 0.08% | 35.31 | 36.66 | 8059 | 2898.28 | 0.80% | 0.00 |
| 2025-05-22 | 35.75 | 35.45 | -0.54 | -1.50% | 35.43 | 36.29 | 8291 | 2971.76 | 0.82% | 0.00 |
| 2025-05-21 | 36.83 | 35.99 | -0.90 | -2.44% | 35.97 | 36.83 | 8858 | 3217.77 | 0.88% | 6.00 |
| 2025-05-20 | 35.83 | 36.89 | 1.06 | 2.96% | 35.47 | 37.49 | 14614 | 5348.53 | 1.44% | 0.00 |
| 2025-05-19 | 35.81 | 35.83 | -0.22 | -0.61% | 35.21 | 36.27 | 11583 | 4129.39 | 1.14% | 0.00 |
| 2025-05-16 | 34.76 | 36.05 | 1.54 | 4.46% | 34.02 | 36.90 | 22989 | 8251.78 | 2.27% | 0.00 |
| 2025-05-15 | 34.88 | 34.51 | -0.29 | -0.83% | 34.30 | 35.30 | 7370 | 2560.11 | 0.73% | 0.00 |
| 2025-05-14 | 34.68 | 34.80 | 0.22 | 0.64% | 34.45 | 35.66 | 9197 | 3215.52 | 0.91% | 0.00 |
| 2025-05-13 | 35.22 | 34.58 | -0.56 | -1.59% | 34.46 | 35.49 | 7788 | 2711.55 | 0.77% | 0.00 |
| 2025-05-12 | 35.30 | 35.14 | 0.04 | 0.11% | 34.86 | 35.55 | 6153 | 2167.05 | 0.61% | 0.00 |
| 2025-05-09 | 36.11 | 35.10 | -0.63 | -1.76% | 34.92 | 36.11 | 7935 | 2790.33 | 0.78% | 0.00 |
| 2025-05-08 | 34.94 | 35.73 | 0.43 | 1.22% | 34.68 | 35.78 | 8060 | 2853.74 | 0.80% | 0.00 |
| 2025-05-07 | 35.04 | 35.30 | 0.27 | 0.77% | 34.81 | 35.70 | 12095 | 4255.17 | 1.20% | 0.00 |
| 2025-05-06 | 34.73 | 35.03 | 0.88 | 2.58% | 33.91 | 35.05 | 13831 | 4798.86 | 1.37% | 0.00 |
| 2025-04-30 | 31.99 | 34.15 | 2.35 | 7.39% | 31.38 | 34.40 | 17932 | 5978.30 | 1.77% | 0.00 |
| 2025-04-29 | 31.97 | 31.80 | 1.38 | 4.54% | 30.21 | 32.19 | 14295 | 4504.57 | 1.41% | 0.00 |
| 2025-04-28 | 30.18 | 30.42 | 0.17 | 0.56% | 29.87 | 30.69 | 4948 | 1497.99 | 0.49% | 0.00 |
| 2025-04-25 | 30.09 | 30.25 | -0.14 | -0.46% | 29.61 | 30.80 | 8218 | 2503.25 | 0.81% | 0.00 |
| 2025-04-24 | 31.89 | 30.39 | 0.01 | 0.03% | 29.68 | 32.30 | 16525 | 5085.84 | 1.63% | 0.00 |
| 2025-04-23 | 30.68 | 30.38 | 0.00 | 0.00% | 29.20 | 30.68 | 13880 | 4178.51 | 1.37% | 0.00 |
| 2025-04-22 | 31.40 | 30.38 | -1.03 | -3.28% | 30.18 | 31.55 | 7770 | 2393.19 | 0.77% | 0.00 |
| 2025-04-21 | 31.78 | 31.41 | -0.09 | -0.29% | 31.07 | 31.78 | 4647 | 1453.26 | 0.46% | 0.00 |
| 2025-04-18 | 31.76 | 31.50 | 0.00 | 0.00% | 30.52 | 31.88 | 8899 | 2764.30 | 0.88% | 0.00 |
| 2025-04-17 | 30.97 | 31.50 | 0.67 | 2.17% | 30.68 | 31.90 | 8721 | 2737.46 | 0.86% | 0.00 |
| 2025-04-16 | 30.68 | 30.83 | 0.33 | 1.08% | 30.17 | 31.10 | 7472 | 2292.39 | 0.74% | 0.00 |
| 2025-04-15 | 30.05 | 30.50 | 0.40 | 1.33% | 29.61 | 30.73 | 9008 | 2718.25 | 0.89% | 0.00 |
| 2025-04-14 | 29.49 | 30.10 | 1.22 | 4.22% | 29.33 | 30.17 | 11219 | 3334.05 | 1.11% | 0.00 |
| 2025-04-11 | 28.29 | 28.88 | 1.02 | 3.66% | 27.20 | 28.99 | 9235 | 2626.03 | 0.91% | 0.00 |
| 2025-04-10 | 28.50 | 27.86 | 0.73 | 2.69% | 26.25 | 28.86 | 9810 | 2760.16 | 0.97% | 0.00 |
| 2025-04-09 | 26.49 | 27.13 | 0.54 | 2.03% | 23.01 | 27.68 | 15597 | 3992.76 | 1.54% | 0.00 |
| 2025-04-08 | 26.16 | 26.59 | 0.43 | 1.64% | 25.50 | 27.24 | 13137 | 3479.58 | 1.30% | 0.00 |
| 2025-04-07 | 30.50 | 26.16 | -6.54 | -20.00% | 26.16 | 31.20 | 12053 | 3331.35 | 1.19% | 0.00 |
| 2025-04-03 | 32.91 | 32.70 | -0.54 | -1.62% | 32.07 | 33.21 | 6001 | 1960.29 | 0.59% | 0.00 |
| 2025-04-02 | 33.16 | 33.24 | 0.25 | 0.76% | 32.50 | 33.40 | 6007 | 1985.41 | 0.59% | 0.00 |
| 2025-04-01 | 32.90 | 32.99 | 0.58 | 1.79% | 32.37 | 33.30 | 5719 | 1878.85 | 0.57% | 0.00 |
| 2025-03-31 | 32.50 | 32.41 | 0.11 | 0.34% | 31.60 | 32.69 | 4839 | 1558.30 | 0.48% | 0.00 |
| 2025-03-28 | 33.09 | 32.30 | -0.79 | -2.39% | 32.24 | 33.09 | 5687 | 1847.82 | 0.56% | 0.00 |
| 2025-03-27 | 33.50 | 33.09 | -0.26 | -0.78% | 32.30 | 33.50 | 5313 | 1753.76 | 0.53% | 0.00 |
| 2025-03-26 | 32.73 | 33.35 | 1.05 | 3.25% | 32.10 | 33.49 | 8642 | 2857.62 | 0.85% | 0.00 |
| 2025-03-25 | 33.98 | 32.30 | -1.09 | -3.26% | 32.16 | 33.98 | 7011 | 2288.45 | 0.69% | 0.00 |
| 2025-03-24 | 33.96 | 33.39 | -0.68 | -2.00% | 32.62 | 34.35 | 7329 | 2448.49 | 0.72% | 0.00 |
| 2025-03-21 | 35.00 | 34.07 | -0.76 | -2.18% | 33.32 | 35.00 | 14436 | 4874.88 | 1.43% | 0.00 |
| 2025-03-20 | 35.61 | 34.83 | -0.61 | -1.72% | 34.68 | 36.90 | 17184 | 6092.67 | 1.70% | 0.00 |
| 2025-03-19 | 34.66 | 35.44 | 0.74 | 2.13% | 34.30 | 35.86 | 14182 | 5012.15 | 1.40% | 0.00 |
| 2025-03-18 | 35.78 | 34.70 | -0.51 | -1.45% | 34.08 | 35.78 | 13297 | 4621.05 | 1.31% | 0.00 |
| 2025-03-17 | 34.76 | 35.21 | 0.89 | 2.59% | 34.01 | 35.35 | 9374 | 3253.86 | 0.93% | 0.00 |
| 2025-03-14 | 33.68 | 34.32 | 0.64 | 1.90% | 33.36 | 34.65 | 12197 | 4156.90 | 1.21% | 0.00 |
| 2025-03-13 | 34.57 | 33.68 | -0.69 | -2.01% | 32.58 | 34.57 | 14854 | 4960.09 | 1.47% | 0.00 |
| 2025-03-12 | 34.75 | 34.37 | -0.13 | -0.38% | 33.90 | 34.75 | 11110 | 3808.87 | 1.10% | 0.00 |
| 2025-03-11 | 34.27 | 34.50 | -0.12 | -0.35% | 33.88 | 34.74 | 9736 | 3334.69 | 0.96% | 0.00 |
| 2025-03-10 | 35.60 | 34.62 | -0.89 | -2.51% | 34.00 | 36.10 | 25063 | 8688.58 | 2.48% | 0.00 |
| 2025-03-07 | 34.87 | 35.51 | 0.73 | 2.10% | 34.41 | 36.20 | 19038 | 6781.97 | 1.88% | 0.00 |
| 2025-03-06 | 34.95 | 34.78 | 0.17 | 0.49% | 34.35 | 35.88 | 14675 | 5114.04 | 1.45% | 0.00 |
| 2025-03-05 | 34.47 | 34.61 | 0.34 | 0.99% | 34.14 | 34.87 | 10723 | 3697.29 | 1.06% | 0.00 |
| 2025-03-04 | 34.29 | 34.27 | 0.09 | 0.26% | 33.25 | 35.10 | 12621 | 4345.30 | 1.25% | 0.00 |
| 2025-03-03 | 33.45 | 34.18 | 0.73 | 2.18% | 32.70 | 34.48 | 15920 | 5410.68 | 1.57% | 0.00 |
| 2025-02-28 | 35.83 | 33.45 | -2.44 | -6.80% | 33.34 | 35.85 | 16475 | 5627.59 | 1.63% | 0.00 |
| 2025-02-27 | 35.19 | 35.89 | 0.71 | 2.02% | 34.77 | 36.30 | 14969 | 5321.52 | 1.48% | 0.00 |
| 2025-02-26 | 35.00 | 35.18 | 0.48 | 1.38% | 34.11 | 35.19 | 13684 | 4738.92 | 1.35% | 0.00 |
| 2025-02-25 | 35.00 | 34.70 | -0.60 | -1.70% | 34.20 | 35.20 | 15200 | 5265.30 | 1.50% | 0.00 |
| 2025-02-24 | 34.62 | 35.30 | 0.49 | 1.41% | 34.62 | 36.30 | 25182 | 8905.35 | 2.49% | 0.00 |
| 2025-02-21 | 34.00 | 34.81 | 0.71 | 2.08% | 33.10 | 36.84 | 33778 | 11846.59 | 3.34% | 0.00 |
| 2025-02-20 | 33.00 | 34.10 | 0.63 | 1.88% | 32.51 | 34.85 | 30061 | 10159.64 | 2.97% | 0.00 |
| 2025-02-19 | 32.46 | 33.47 | 0.59 | 1.79% | 31.29 | 33.47 | 33279 | 10794.86 | 3.29% | 0.00 |
深证大盘股票行情在线 K线走势图
