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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.27 | 6.35 | 6.19 | 6.31 | +0.64% | 1.01 | 2.42% |
| 2025-07-21 | 6.14 | 6.29 | 6.11 | 6.27 | +1.95% | 0.95 | 2.31% |
| 2025-07-18 | 5.96 | 6.29 | 5.95 | 6.15 | +3.02% | 1.40 | 3.45% |
| 2025-07-17 | 5.87 | 6.07 | 5.86 | 5.97 | +2.23% | 0.79 | 2.02% |
| 2025-07-16 | 5.97 | 5.99 | 5.83 | 5.84 | -2.18% | 0.83 | 2.12% |
| 2025-07-15 | 5.97 | 6.08 | 5.89 | 5.97 | -0.67% | 1.23 | 3.10% |
| 2025-07-14 | 5.93 | 6.35 | 5.93 | 6.01 | +4.16% | 2.13 | 5.31% |
| 2025-07-11 | 5.73 | 5.80 | 5.68 | 5.77 | +1.05% | 0.47 | 1.23% |
| 2025-07-10 | 5.69 | 5.76 | 5.69 | 5.71 | -0.52% | 0.39 | 1.03% |
| 2025-07-09 | 5.81 | 5.89 | 5.71 | 5.74 | -1.20% | 0.61 | 1.59% |
| 2025-07-08 | 5.59 | 5.84 | 5.56 | 5.81 | +3.75% | 0.76 | 2.01% |
| 2025-07-07 | 5.56 | 5.61 | 5.55 | 5.60 | +0.36% | 0.31 | 0.84% |
| 2025-07-04 | 5.72 | 5.72 | 5.57 | 5.58 | -2.11% | 0.46 | 1.24% |
| 2025-07-03 | 5.68 | 5.71 | 5.65 | 5.70 | +0.35% | 0.34 | 0.89% |
| 2025-07-02 | 5.65 | 5.70 | 5.64 | 5.68 | +0.35% | 0.39 | 1.03% |
| 2025-07-01 | 5.67 | 5.72 | 5.62 | 5.66 | -0.18% | 0.37 | 0.99% |
| 2025-06-30 | 5.67 | 5.70 | 5.60 | 5.67 | 0.00% | 0.41 | 1.10% |
| 2025-06-27 | 5.75 | 5.80 | 5.61 | 5.67 | -1.39% | 0.81 | 2.13% |
| 2025-06-26 | 5.82 | 5.88 | 5.72 | 5.75 | -1.20% | 0.74 | 1.94% |
| 2025-06-25 | 5.65 | 5.93 | 5.62 | 5.82 | +3.56% | 1.39 | 3.65% |