澄天伟业 (300689) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	53.52	54.30	0.54	1.00%	53.14	55.49	37652	20356	3.72%
2026-04-30	53.84	53.76	0.02	0.04%	52.42	54.44	29055	15487	2.87%
2026-04-29	51.20	53.74	2.04	3.95%	50.70	54.82	46655	24923	4.61%
2026-04-28	51.10	51.70	0.16	0.31%	50.80	52.65	18587	9617	1.84%
2026-04-27	50.73	51.54	0.81	1.60%	50.00	52.98	22632	11714	2.24%
2026-04-24	50.01	50.73	-1.37	-2.63%	49.01	51.51	27486	13934	2.72%
2026-04-23	52.06	52.10	0.00	0.00%	51.15	53.10	26555	13830	2.62%
2026-04-22	51.68	52.10	0.73	1.42%	50.70	52.39	21930	11330	2.17%
2026-04-21	52.41	51.37	-1.60	-3.02%	50.65	52.98	26770	13751	2.65%
2026-04-20	52.08	52.97	0.89	1.71%	51.68	53.66	32911	17412	3.25%
2026-04-17	51.33	52.08	0.39	0.75%	50.67	53.00	41016	21310	4.05%
2026-04-16	47.42	51.69	4.26	8.98%	47.24	54.50	64948	33338	6.42%
2026-04-15	47.98	47.43	-0.43	-0.90%	47.28	48.56	18765	8987	1.85%
2026-04-14	47.01	47.86	1.06	2.26%	46.42	49.35	28577	13675	2.82%
2026-04-13	47.51	46.80	-0.72	-1.52%	46.61	47.65	14439	6784	1.43%
2026-04-10	46.38	47.52	1.32	2.86%	46.38	48.66	25005	11871	2.47%
2026-04-09	46.51	46.20	-0.65	-1.39%	45.70	46.69	14918	6874	1.47%
2026-04-08	45.50	46.85	2.19	4.90%	45.31	47.16	18251	8501	1.80%
2026-04-07	45.21	44.66	-0.18	-0.40%	44.30	45.50	8869	3978	0.88%
2026-04-03	45.89	44.84	-0.61	-1.34%	44.81	46.12	9038	4080	0.89%
2026-04-02	46.60	45.45	-1.33	-2.84%	45.21	47.10	15908	7311	1.57%
2026-04-01	47.33	46.78	0.02	0.04%	46.31	47.88	17243	8092	1.70%
2026-03-31	49.00	46.76	-3.39	-6.76%	46.10	49.00	39811	18942	3.93%
2026-03-30	46.18	50.15	3.32	7.09%	46.18	50.15	47707	23295	4.71%
2026-03-27	46.28	46.83	0.13	0.28%	45.70	47.10	13499	6267	1.33%
2026-03-26	47.02	46.70	-0.74	-1.56%	46.25	47.78	17053	7989	1.69%
2026-03-25	47.58	47.44	-0.06	-0.13%	46.98	48.48	18022	8578	1.78%
2026-03-24	44.55	47.50	3.80	8.70%	43.97	47.77	28438	13065	2.81%
2026-03-23	44.30	43.70	-1.75	-3.85%	43.28	46.00	25519	11428	2.52%
2026-03-20	48.11	45.45	-1.77	-3.75%	45.20	48.14	19293	8944	1.91%
2026-03-19	48.48	47.22	-1.85	-3.77%	47.08	48.84	18881	9011	1.87%
2026-03-18	48.00	49.07	1.49	3.13%	47.75	49.16	19761	9581	1.95%
2026-03-17	50.20	47.58	-2.47	-4.94%	47.22	50.45	28058	13639	2.77%
2026-03-16	49.07	50.05	1.16	2.37%	48.06	50.20	28309	14033	2.80%
2026-03-13	49.18	48.89	-0.38	-0.77%	48.63	50.28	17348	8521	1.71%
2026-03-12	49.00	49.27	0.27	0.55%	48.49	49.99	23024	11336	2.28%
2026-03-11	49.57	49.00	-0.59	-1.19%	48.43	50.07	28311	13930	2.80%
2026-03-10	48.76	49.59	1.42	2.95%	48.61	50.00	25677	12688	2.54%
2026-03-09	46.60	48.17	0.36	0.75%	46.20	48.32	27697	13032	2.74%
2026-03-06	47.55	47.81	-0.22	-0.46%	47.55	49.00	21518	10367	2.13%
2026-03-05	46.03	48.03	2.80	6.19%	46.03	49.25	40483	19274	4.00%
2026-03-04	44.31	45.23	0.15	0.33%	44.31	47.19	27616	12658	2.73%
2026-03-03	47.62	45.08	-2.52	-5.29%	45.03	47.99	31958	14802	3.16%
2026-03-02	48.31	47.60	-1.71	-3.47%	47.40	48.89	34423	16499	3.40%
2026-02-27	49.90	49.31	-1.28	-2.53%	49.00	50.50	31296	15421	3.09%
2026-02-26	49.52	50.59	0.84	1.69%	49.18	50.84	30127	15118	2.98%
2026-02-25	50.58	49.75	-0.91	-1.80%	49.10	50.98	28780	14252	2.84%
2026-02-24	49.20	50.66	1.96	4.02%	48.25	51.50	38403	19290	3.80%
2026-02-13	50.12	48.70	-1.42	-2.83%	48.70	50.45	34486	17075	3.41%
2026-02-12	50.10	50.12	1.27	2.60%	50.01	52.50	58729	30057	5.80%
2026-02-11	49.79	48.85	-1.35	-2.69%	48.54	50.00	40477	19813	4.00%
2026-02-10	52.06	50.20	-2.86	-5.39%	50.05	52.49	61665	31330	6.09%
2026-02-09	54.98	53.06	-1.34	-2.46%	50.98	55.88	82831	43385	8.19%
2026-02-06	54.48	54.40	-1.00	-1.81%	53.25	56.90	67561	37182	6.68%
2026-02-05	56.03	55.40	-2.45	-4.24%	54.00	57.04	53752	29856	5.31%
2026-02-04	56.31	57.85	-0.58	-0.99%	56.21	61.60	93501	55244	9.24%
2026-02-03	53.24	58.43	6.24	11.96%	53.10	59.67	114617	65230	11.33%
2026-02-02	56.27	52.19	-4.64	-8.16%	51.70	56.50	80167	42927	7.92%
2026-01-30	53.11	56.83	2.47	4.54%	52.45	57.58	93386	51977	9.23%
2026-01-29	54.96	54.36	0.67	1.25%	53.73	57.95	95177	53139	9.41%
2026-01-28	55.00	53.69	0.39	0.73%	51.40	56.49	123786	66521	12.23%
2026-01-27	44.92	53.30	8.88	19.99%	44.45	53.30	83642	41992	8.27%