澄天伟业
SZ300689 前复权 GEM
60.42
-0.77
(-1.26%)
今开
61.88
最高
63.00
最低
59.23
昨收
61.19
振幅
6.16%
成交量
449.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
62.99
MA10
64.28
MA20
60.74
MA60
56.54
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 61.88 | 63.00 | 59.23 | 60.42 | 449万 |
| 2 | 2026-09-29 | 58.88 | 61.96 | 57.50 | 61.19 | 424万 |
| 3 | 2026-09-28 | 66.22 | 67.36 | 58.70 | 59.23 | 509万 |
| 4 | 2026-09-24 | 66.64 | 69.35 | 66.00 | 66.87 | 342万 |
| 5 | 2026-09-23 | 66.03 | 69.60 | 66.03 | 67.24 | 512万 |
| 6 | 2026-09-22 | 66.90 | 67.90 | 65.50 | 66.02 | 337万 |
| 7 | 2026-09-21 | 66.79 | 68.90 | 64.45 | 66.10 | 587万 |
| 8 | 2026-09-18 | 66.63 | 68.50 | 65.01 | 66.80 | 569万 |
| 9 | 2026-09-17 | 63.00 | 66.47 | 62.60 | 65.99 | 686万 |
| 10 | 2026-09-16 | 60.39 | 63.90 | 59.90 | 62.96 | 502万 |
| 11 | 2026-09-15 | 56.51 | 61.00 | 55.95 | 59.86 | 486万 |
| 12 | 2026-09-14 | 54.36 | 57.99 | 52.63 | 55.78 | 212万 |