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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.60 | 5.66 | 5.55 | 5.62 | +0.18% | 0.44 | 1.19% |
| 2025-06-23 | 5.41 | 5.62 | 5.36 | 5.61 | +3.31% | 0.55 | 1.50% |
| 2025-06-20 | 5.28 | 5.44 | 5.27 | 5.43 | +2.45% | 0.38 | 1.08% |
| 2025-06-19 | 5.41 | 5.43 | 5.27 | 5.30 | -1.85% | 0.34 | 0.96% |
| 2025-06-18 | 5.53 | 5.56 | 5.40 | 5.40 | -3.05% | 0.36 | 1.00% |
| 2025-06-17 | 5.53 | 5.62 | 5.53 | 5.57 | +0.36% | 0.28 | 0.76% |
| 2025-06-16 | 5.52 | 5.64 | 5.50 | 5.55 | +0.18% | 0.43 | 1.17% |
| 2025-06-13 | 5.62 | 5.69 | 5.52 | 5.54 | -2.12% | 0.38 | 1.02% |
| 2025-06-12 | 5.56 | 5.76 | 5.51 | 5.66 | +2.35% | 0.70 | 1.86% |
| 2025-06-11 | 5.52 | 5.58 | 5.50 | 5.53 | +0.36% | 0.26 | 0.70% |
| 2025-06-10 | 5.64 | 5.67 | 5.43 | 5.51 | -2.13% | 0.42 | 1.14% |
| 2025-06-09 | 5.59 | 5.65 | 5.55 | 5.63 | +1.26% | 0.31 | 0.83% |
| 2025-06-06 | 5.56 | 5.62 | 5.54 | 5.56 | -0.54% | 0.35 | 0.96% |
| 2025-06-05 | 5.49 | 5.73 | 5.48 | 5.59 | +2.01% | 0.70 | 1.87% |
| 2025-06-04 | 5.51 | 5.53 | 5.46 | 5.48 | -0.54% | 0.25 | 0.67% |
| 2025-06-03 | 5.53 | 5.59 | 5.51 | 5.51 | -0.90% | 0.21 | 0.57% |
| 2025-05-30 | 5.54 | 5.60 | 5.51 | 5.56 | 0.00% | 0.30 | 0.81% |
| 2025-05-29 | 5.47 | 5.57 | 5.43 | 5.56 | +1.65% | 0.32 | 0.87% |
| 2025-05-28 | 5.60 | 5.65 | 5.45 | 5.47 | -1.80% | 0.36 | 1.00% |
| 2025-05-27 | 5.48 | 5.60 | 5.45 | 5.57 | +1.27% | 0.40 | 1.10% |