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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.08 | 6.19 | 6.04 | 6.18 | +1.31% | 0.70 | 1.72% |
| 2025-08-18 | 6.16 | 6.21 | 6.07 | 6.10 | -0.33% | 0.99 | 2.44% |
| 2025-08-15 | 6.10 | 6.20 | 6.05 | 6.12 | +1.49% | 0.60 | 1.47% |
| 2025-08-14 | 6.19 | 6.21 | 6.00 | 6.03 | -2.58% | 0.66 | 1.64% |
| 2025-08-13 | 6.21 | 6.24 | 6.15 | 6.19 | -0.32% | 0.46 | 1.12% |
| 2025-08-12 | 6.28 | 6.28 | 6.17 | 6.21 | -0.64% | 0.37 | 0.90% |
| 2025-08-11 | 6.20 | 6.30 | 6.18 | 6.25 | +1.30% | 0.50 | 1.21% |
| 2025-08-08 | 6.12 | 6.18 | 6.08 | 6.17 | +0.33% | 0.45 | 1.12% |
| 2025-08-07 | 6.19 | 6.21 | 6.10 | 6.15 | -0.49% | 0.60 | 1.47% |
| 2025-08-06 | 6.23 | 6.24 | 6.16 | 6.18 | -1.12% | 0.51 | 1.25% |
| 2025-08-05 | 6.25 | 6.27 | 6.20 | 6.25 | +0.64% | 0.40 | 0.96% |
| 2025-08-04 | 6.24 | 6.24 | 6.16 | 6.21 | -0.48% | 0.55 | 1.33% |
| 2025-08-01 | 6.23 | 6.30 | 6.18 | 6.24 | +0.16% | 0.74 | 1.79% |
| 2025-07-31 | 6.43 | 6.47 | 6.19 | 6.23 | -1.42% | 1.03 | 2.47% |
| 2025-07-30 | 6.46 | 6.57 | 6.27 | 6.32 | -2.02% | 1.06 | 2.49% |
| 2025-07-29 | 6.43 | 6.46 | 6.26 | 6.45 | +0.31% | 0.64 | 1.53% |
| 2025-07-28 | 6.42 | 6.49 | 6.34 | 6.43 | -0.62% | 0.55 | 1.30% |
| 2025-07-25 | 6.39 | 6.53 | 6.36 | 6.47 | +1.41% | 0.80 | 1.86% |
| 2025-07-24 | 6.25 | 6.41 | 6.22 | 6.38 | +1.75% | 0.71 | 1.69% |
| 2025-07-23 | 6.30 | 6.40 | 6.24 | 6.27 | -0.63% | 0.91 | 2.17% |