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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.49 | 5.52 | 5.45 | 5.50 | +0.18% | 0.30 | 0.82% |
| 2025-05-23 | 5.52 | 5.65 | 5.48 | 5.49 | -0.54% | 0.58 | 1.58% |
| 2025-05-22 | 5.60 | 5.65 | 5.52 | 5.52 | -1.78% | 0.48 | 1.29% |
| 2025-05-21 | 5.59 | 5.72 | 5.57 | 5.62 | +0.72% | 0.59 | 1.58% |
| 2025-05-20 | 5.72 | 5.73 | 5.54 | 5.58 | -1.24% | 0.66 | 1.78% |
| 2025-05-19 | 5.61 | 5.80 | 5.43 | 5.65 | +3.86% | 1.26 | 3.38% |
| 2025-05-16 | 5.33 | 5.48 | 5.26 | 5.44 | +1.87% | 0.69 | 1.94% |
| 2025-05-15 | 5.33 | 5.71 | 5.32 | 5.34 | -0.37% | 0.93 | 2.57% |
| 2025-05-14 | 5.35 | 5.41 | 5.31 | 5.36 | +0.19% | 0.50 | 1.40% |
| 2025-05-13 | 5.45 | 5.47 | 5.34 | 5.35 | -0.74% | 0.30 | 0.83% |
| 2025-05-12 | 5.42 | 5.47 | 5.36 | 5.39 | 0.00% | 0.24 | 0.66% |
| 2025-05-09 | 5.42 | 5.48 | 5.36 | 5.39 | -0.37% | 0.25 | 0.70% |
| 2025-05-08 | 5.50 | 5.50 | 5.38 | 5.41 | -0.92% | 0.33 | 0.91% |
| 2025-05-07 | 5.40 | 5.50 | 5.37 | 5.46 | +1.30% | 0.56 | 1.55% |
| 2025-05-06 | 5.23 | 5.40 | 5.23 | 5.39 | +3.85% | 0.42 | 1.20% |