澄星股份 sh.600078
14.53
+1.61%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.50 | 14.86 | 13.87 | 14.53 | +1.61% | 5.67 | 5.96% |
| 2026-05-21 | 15.59 | 15.71 | 14.28 | 14.30 | -8.51% | 6.48 | 6.57% |
| 2026-05-20 | 15.80 | 15.93 | 14.84 | 15.63 | -1.45% | 7.19 | 7.04% |
| 2026-05-19 | 16.04 | 16.80 | 15.77 | 15.86 | -2.22% | 8.75 | 8.16% |
| 2026-05-18 | 15.75 | 16.88 | 15.75 | 16.22 | +4.85% | 10.31 | 9.59% |
| 2026-05-15 | 14.49 | 15.68 | 14.49 | 15.47 | +6.62% | 11.58 | 11.44% |
| 2026-05-14 | 15.00 | 15.59 | 14.51 | 14.51 | -2.62% | 8.27 | 8.33% |
| 2026-05-13 | 15.30 | 15.64 | 14.41 | 14.90 | -2.61% | 11.21 | 11.29% |
| 2026-05-12 | 16.23 | 16.39 | 15.06 | 15.30 | -5.73% | 14.76 | 14.38% |
| 2026-05-11 | 14.75 | 16.23 | 14.60 | 16.23 | +10.03% | 9.50 | 9.06% |
| 2026-05-08 | 13.60 | 14.75 | 13.60 | 14.75 | +9.99% | 11.98 | 12.45% |
| 2026-05-07 | 14.00 | 14.00 | 12.47 | 13.41 | -2.61% | 9.85 | 11.34% |
| 2026-05-06 | 13.21 | 14.08 | 13.08 | 13.77 | +4.24% | 4.91 | 5.46% |
| 2026-04-30 | 13.24 | 13.39 | 12.87 | 13.21 | -1.12% | 3.37 | 3.89% |
| 2026-04-29 | 12.70 | 13.38 | 12.56 | 13.36 | +4.95% | 4.33 | 4.98% |
| 2026-04-28 | 12.90 | 13.28 | 12.63 | 12.73 | -2.08% | 3.38 | 3.96% |
| 2026-04-27 | 13.25 | 13.28 | 12.81 | 13.00 | -2.62% | 4.04 | 4.69% |
| 2026-04-24 | 12.54 | 13.56 | 12.54 | 13.35 | +4.95% | 4.91 | 5.64% |
| 2026-04-23 | 12.66 | 13.15 | 12.48 | 12.72 | +0.47% | 4.26 | 5.01% |
| 2026-04-22 | 12.25 | 12.97 | 12.17 | 12.66 | +3.09% | 3.63 | 4.33% |