澄天伟业（300689）历史行情

以下为澄天伟业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	60.500	61.870	64.800	59.610	1.450	2.400%	485.49万	3.04亿	4.772%
2026-10-07	61.880	60.420	63.000	59.230	-0.770	-1.258%	449.35万	2.74亿	4.416%
2026-10-06	61.880	60.420	63.000	59.230	-0.770	-1.258%	449.35万	2.74亿	4.416%
2026-10-05	61.880	60.420	63.000	59.230	-0.770	-1.258%	449.35万	2.74亿	4.416%
2026-10-02	61.880	60.420	63.000	59.230	-0.770	-1.258%	449.35万	2.74亿	4.416%
2026-10-01	61.880	60.420	63.000	59.230	-0.770	-1.258%	449.35万	2.74亿	4.416%
2026-09-30	61.880	60.420	63.000	59.230	-0.770	-1.258%	4.49万	0.00亿	0.000%
2026-09-29	58.880	61.190	61.960	57.500	1.960	3.309%	4.24万	0.00亿	0.000%
2026-09-28	66.220	59.230	67.360	58.700	-7.640	-11.425%	5.09万	0.00亿	0.000%
2026-09-27	66.640	66.870	69.350	66.000	-0.370	-0.550%	341.86万	2.32亿	3.360%
2026-09-24	66.640	66.870	69.350	66.000	-0.370	-0.550%	3.42万	0.00亿	0.000%
2026-09-23	66.030	67.240	69.600	66.030	1.220	1.848%	5.12万	0.00亿	0.000%
2026-09-22	66.900	66.020	67.900	65.500	-0.080	-0.121%	3.37万	0.00亿	0.000%
2026-09-21	66.790	66.100	68.900	64.450	-0.700	-1.048%	5.87万	0.00亿	0.000%
2026-09-18	66.630	66.800	68.500	65.010	0.810	1.227%	5.69万	0.00亿	0.000%
2026-09-17	63.000	65.990	66.470	62.600	3.030	4.813%	6.86万	0.00亿	0.000%
2026-09-16	60.390	62.960	63.900	59.900	3.100	5.179%	5.02万	0.00亿	0.000%
2026-09-15	56.510	59.860	61.000	55.950	4.080	7.314%	4.86万	0.00亿	0.000%
2026-09-14	54.360	55.780	57.990	52.630	0.770	1.400%	2.12万	0.00亿	0.000%
2026-09-11	56.000	55.010	56.600	52.680	-1.490	-2.637%	2.87万	0.00亿	0.000%
2026-09-10	59.800	56.500	59.800	56.110	-3.650	-6.068%	3.21万	0.00亿	0.000%
2026-09-09	58.800	60.150	60.900	58.800	1.200	2.036%	2.97万	0.00亿	0.000%
2026-09-08	59.920	58.950	60.550	58.260	-0.200	-0.338%	3.09万	0.00亿	0.000%
2026-09-07	55.700	59.150	59.990	54.720	3.750	6.769%	4.73万	0.00亿	0.000%
2026-09-04	57.840	55.400	58.390	54.930	-1.850	-3.231%	3.30万	0.00亿	0.000%
2026-09-03	54.540	57.250	57.900	54.360	3.250	6.019%	4.52万	0.00亿	0.000%
2026-09-02	54.500	54.000	54.990	53.100	-0.600	-1.099%	1.64万	0.00亿	0.000%
2026-09-01	56.710	54.600	57.300	54.110	-2.250	-3.958%	2.77万	0.00亿	0.000%
2026-08-31	53.880	56.850	57.400	53.880	2.100	3.836%	2.60万	0.00亿	0.000%
2026-08-28	55.320	54.750	57.740	54.750	-0.420	-0.761%	2.84万	0.00亿	0.000%
2026-08-27	53.490	55.170	55.790	52.760	2.610	4.966%	3.13万	0.00亿	0.000%
2026-08-26	54.000	52.560	54.500	51.260	-1.210	-2.250%	1.86万	0.00亿	0.000%
2026-08-25	52.580	53.770	54.180	50.630	0.770	1.453%	2.38万	0.00亿	0.000%
2026-08-24	53.800	53.000	54.660	51.220	-0.890	-1.652%	2.70万	0.00亿	0.000%
2026-08-21	52.860	53.890	55.560	51.870	0.540	1.012%	2.57万	0.00亿	0.000%
2026-08-20	54.240	53.350	55.000	52.900	-0.290	-0.541%	2.88万	0.00亿	0.000%
2026-08-19	55.960	53.640	57.960	53.060	-4.340	-7.485%	3.13万	0.00亿	0.000%
2026-08-18	56.370	57.980	58.500	56.370	1.130	1.988%	2.78万	0.00亿	0.000%
2026-08-17	54.450	56.850	57.900	53.590	3.580	6.720%	3.98万	0.00亿	0.000%
2026-08-14	53.630	53.270	54.170	52.450	-0.030	-0.056%	1.60万	0.00亿	0.000%
2026-08-13	55.040	53.300	55.940	53.150	-1.000	-1.842%	2.19万	0.00亿	0.000%
2026-08-12	53.760	54.300	54.600	53.020	0.550	1.023%	2.02万	0.00亿	0.000%
2026-08-11	52.820	53.750	54.700	52.080	0.320	0.599%	2.09万	0.00亿	0.000%
2026-08-10	52.000	53.430	53.470	50.660	1.890	3.667%	2.89万	0.00亿	0.000%
2026-08-07	51.200	51.540	52.330	50.590	-0.080	-0.155%	3.75万	0.00亿	0.000%
2026-08-06	46.680	51.620	51.800	45.710	4.840	10.346%	4.51万	0.00亿	0.000%
2026-08-05	45.580	46.780	47.250	45.100	1.280	2.813%	2.52万	0.00亿	0.000%
2026-08-04	44.290	45.500	46.450	43.580	1.840	4.214%	3.59万	0.00亿	0.000%
2026-08-03	43.210	43.660	44.570	41.890	0.650	1.511%	3.61万	0.00亿	0.000%
2026-07-31	45.880	43.010	46.500	43.000	-0.130	-0.301%	4.11万	0.00亿	0.000%
2026-07-30	47.650	43.140	48.000	43.000	-4.850	-10.106%	4.44万	0.00亿	0.000%
2026-07-29	50.760	47.990	50.880	47.020	-2.570	-5.083%	3.04万	0.00亿	0.000%
2026-07-28	51.710	50.560	53.270	50.040	-2.190	-4.152%	2.55万	0.00亿	0.000%
2026-07-27	53.730	52.750	54.790	51.600	-1.350	-2.495%	3.36万	0.00亿	0.000%
2026-07-24	54.160	54.100	56.100	53.500	-0.600	-1.097%	2.79万	0.00亿	0.000%
2026-07-23	54.000	54.700	57.400	53.600	1.000	1.862%	7.07万	0.00亿	0.000%
2026-07-22	49.880	53.700	55.000	48.760	4.000	8.048%	5.35万	0.00亿	0.000%
2026-07-21	47.000	49.700	49.780	41.060	3.620	7.856%	5.52万	0.00亿	0.000%
2026-07-20	50.350	46.080	50.500	45.010	-2.800	-5.728%	4.82万	0.00亿	0.000%
2026-07-17	54.190	48.880	55.010	47.870	-5.870	-10.721%	4.89万	0.00亿	0.000%
2026-07-16	64.750	54.750	65.720	54.130	-11.250	-17.045%	7.81万	0.00亿	0.000%
2026-07-15	68.250	66.000	68.440	64.100	-1.050	-1.566%	3.75万	0.00亿	0.000%
2026-07-14	67.300	67.050	69.270	64.000	-0.250	-0.371%	4.39万	0.00亿	0.000%
2026-07-13	74.020	67.300	74.990	66.800	-6.700	-9.054%	5.08万	0.00亿	0.000%
2026-07-10	69.370	74.000	78.920	68.860	3.990	5.699%	9.13万	0.00亿	0.000%
2026-07-09	71.690	70.010	71.690	66.500	-0.080	-0.114%	4.57万	0.00亿	0.000%
2026-07-08	66.810	70.090	71.190	66.000	3.920	5.924%	5.03万	0.00亿	0.000%
2026-07-07	65.000	66.170	69.500	64.510	0.590	0.900%	2.95万	0.00亿	0.000%
2026-07-06	66.500	65.580	68.340	63.420	-0.920	-1.383%	4.28万	0.00亿	0.000%
2026-07-03	68.600	66.500	69.190	66.000	-1.780	-2.607%	3.16万	0.00亿	0.000%
2026-07-02	69.530	68.280	71.700	67.880	-2.520	-3.559%	3.09万	0.00亿	0.000%
2026-07-01	69.560	70.800	71.770	68.680	0.620	0.883%	3.35万	0.00亿	0.000%
2026-06-30	67.160	70.180	70.680	66.500	3.280	4.903%	4.96万	0.00亿	0.000%
2026-06-29	63.500	66.900	67.800	62.510	4.400	7.040%	4.83万	0.00亿	0.000%
2026-06-26	62.000	62.500	65.000	60.890	1.130	1.841%	3.43万	0.00亿	0.000%
2026-06-25	63.090	61.370	63.300	61.040	-1.720	-2.726%	2.15万	0.00亿	0.000%
2026-06-24	62.370	63.090	63.400	60.120	-0.710	-1.113%	3.61万	0.00亿	0.000%
2026-06-23	61.500	63.800	68.500	61.500	2.850	4.676%	4.42万	0.00亿	0.000%
2026-06-22	62.400	60.950	62.400	57.900	-2.050	-3.254%	5.46万	0.00亿	0.000%
2026-06-18	60.270	63.000	63.680	60.000	2.730	4.530%	3.35万	0.00亿	0.000%
2026-06-17	60.900	60.270	62.250	60.000	-1.320	-2.143%	3.53万	0.00亿	0.000%
2026-06-16	59.810	61.590	63.190	58.860	2.300	3.879%	4.97万	0.00亿	0.000%
2026-06-15	55.660	59.290	59.760	55.000	2.680	4.734%	4.25万	0.00亿	0.000%
2026-06-12	54.500	56.610	61.500	54.080	3.860	7.318%	6.58万	0.00亿	0.000%
2026-06-11	49.600	52.750	53.370	49.300	2.480	4.933%	2.91万	0.00亿	0.000%
2026-06-10	49.000	50.270	50.360	48.270	0.680	1.371%	1.42万	0.00亿	0.000%
2026-06-09	48.950	49.590	49.900	47.300	1.455	3.023%	1.65万	0.00亿	0.000%
2026-06-08	50.125	48.135	52.155	47.455	-3.250	-6.325%	2.72万	0.00亿	0.000%
2026-06-05	50.655	51.385	52.855	50.375	0.330	0.646%	1.78万	0.00亿	0.000%
2026-06-04	50.655	51.055	52.415	50.605	0.000	0.000%	1.73万	0.00亿	0.000%
2026-06-03	52.195	51.055	53.945	50.975	-0.830	-1.600%	2.08万	0.00亿	0.000%
2026-06-02	54.495	51.885	55.045	51.755	-2.620	-4.807%	2.30万	0.00亿	0.000%
2026-06-01	54.595	54.505	57.785	54.155	-0.700	-1.268%	2.10万	0.00亿	0.000%
2026-05-29	58.445	55.205	59.175	54.675	-3.240	-5.544%	1.99万	0.00亿	0.000%
2026-05-28	54.755	58.445	58.855	54.555	3.080	5.563%	2.21万	0.00亿	0.000%
2026-05-27	58.065	55.365	58.455	54.005	-2.700	-4.650%	2.29万	0.00亿	0.000%
2026-05-26	59.245	58.065	59.245	56.755	-1.240	-2.091%	1.82万	0.00亿	0.000%
2026-05-25	57.795	59.305	59.955	57.245	1.780	3.094%	2.84万	0.00亿	0.000%
2026-05-22	56.035	57.525	58.825	56.035	1.770	3.175%	2.81万	0.00亿	0.000%
2026-05-21	60.825	55.755	61.315	55.445	-5.560	-9.068%	4.06万	0.00亿	0.000%
2026-05-20	59.255	61.315	62.455	59.255	1.600	2.679%	2.83万	0.00亿	0.000%
2026-05-19	60.535	59.715	60.745	59.145	-0.820	-1.355%	2.44万	0.00亿	0.000%
2026-05-18	58.345	60.535	61.455	57.955	1.330	2.246%	3.11万	0.00亿	0.000%
2026-05-15	56.555	59.205	61.825	56.555	2.690	4.760%	4.77万	0.00亿	0.000%
2026-05-14	58.315	56.515	59.455	56.015	-1.740	-2.987%	2.32万	0.00亿	0.000%
2026-05-13	59.045	58.255	60.245	57.135	-0.780	-1.321%	3.56万	0.00亿	0.000%
2026-05-12	56.825	59.035	59.605	56.155	1.860	3.253%	3.84万	0.00亿	0.000%
2026-05-11	55.455	57.175	57.955	55.455	1.930	3.494%	2.91万	0.00亿	0.000%
2026-05-08	54.465	55.245	55.345	54.115	0.160	0.290%	2.35万	0.00亿	0.000%
2026-05-07	54.425	55.085	55.445	53.975	0.830	1.530%	3.24万	0.00亿	0.000%
2026-05-06	53.475	54.255	55.445	53.095	0.540	1.005%	3.77万	0.00亿	0.000%
2026-04-30	53.795	53.715	54.395	52.375	0.020	0.037%	2.91万	0.00亿	0.000%
2026-04-29	51.155	53.695	54.775	50.655	2.040	3.949%	4.67万	0.00亿	0.000%
2026-04-28	51.055	51.655	52.605	50.755	0.160	0.311%	1.86万	0.00亿	0.000%
2026-04-27	50.685	51.495	52.935	49.955	0.810	1.598%	2.26万	0.00亿	0.000%
2026-04-24	49.965	50.685	51.465	48.965	-1.370	-2.632%	2.75万	0.00亿	0.000%
2026-04-23	52.015	52.055	53.055	51.105	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-22	51.635	52.055	52.345	50.655	0.730	1.422%	2.19万	0.00亿	0.000%
2026-04-21	52.365	51.325	52.935	50.605	-1.600	-3.023%	2.68万	0.00亿	0.000%
2026-04-20	52.035	52.925	53.615	51.635	0.890	1.710%	3.29万	0.00亿	0.000%
2026-04-17	51.285	52.035	52.955	50.625	0.390	0.755%	4.10万	0.00亿	0.000%
2026-04-16	47.375	51.645	54.455	47.195	4.260	8.990%	6.49万	0.00亿	0.000%
2026-04-15	47.935	47.385	48.515	47.235	-0.430	-0.899%	1.88万	0.00亿	0.000%
2026-04-14	46.965	47.815	49.305	46.375	1.060	2.267%	2.86万	0.00亿	0.000%
2026-04-13	47.465	46.755	47.605	46.565	0.000	0.000%	1.44万	0.00亿	0.000%
2026-04-10	46.335	47.475	48.615	46.335	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-09	46.465	46.155	46.645	45.655	0.000	0.000%	1.49万	0.00亿	0.000%
2026-04-08	45.455	46.805	47.115	45.265	0.000	0.000%	1.83万	0.00亿	0.000%
2026-04-07	45.165	44.615	45.455	44.255	0.000	0.000%	0.89万	0.00亿	0.000%
2026-04-03	45.845	44.795	46.075	44.765	0.000	0.000%	0.90万	0.00亿	0.000%
2026-04-02	46.555	45.405	47.055	45.165	0.000	0.000%	1.59万	0.00亿	0.000%
2026-04-01	47.285	46.735	47.835	46.265	0.000	0.000%	1.72万	0.00亿	0.000%