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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.49 | 12.52 | 12.00 | 12.28 | -1.44% | 2.64 | 3.25% |
| 2026-04-20 | 12.94 | 12.99 | 12.35 | 12.46 | -4.23% | 4.03 | 4.86% |
| 2026-04-17 | 13.16 | 13.40 | 12.90 | 13.01 | -1.36% | 3.23 | 3.74% |
| 2026-04-16 | 12.94 | 13.55 | 12.70 | 13.19 | +1.62% | 3.95 | 4.51% |
| 2026-04-15 | 13.48 | 13.60 | 12.88 | 12.98 | -4.42% | 5.14 | 5.90% |
| 2026-04-14 | 12.85 | 13.64 | 12.70 | 13.58 | +6.93% | 6.64 | 7.53% |
| 2026-04-13 | 12.55 | 12.74 | 12.30 | 12.70 | +2.09% | 4.14 | 4.97% |
| 2026-04-10 | 11.90 | 12.83 | 11.80 | 12.44 | +4.63% | 6.22 | 7.51% |
| 2026-04-09 | 11.42 | 12.08 | 11.42 | 11.89 | +2.59% | 3.55 | 4.56% |
| 2026-04-08 | 11.41 | 11.63 | 11.20 | 11.59 | +1.58% | 2.86 | 3.77% |
| 2026-04-07 | 10.95 | 11.49 | 10.92 | 11.41 | +3.26% | 1.99 | 2.67% |
| 2026-04-03 | 11.22 | 11.28 | 10.84 | 11.05 | -0.54% | 1.55 | 2.12% |
| 2026-04-02 | 11.35 | 11.35 | 11.01 | 11.11 | -2.54% | 1.52 | 2.05% |
| 2026-04-01 | 11.59 | 11.67 | 11.32 | 11.40 | +0.35% | 1.55 | 2.05% |
| 2026-03-31 | 11.71 | 11.88 | 11.36 | 11.36 | -4.30% | 2.13 | 2.78% |
| 2026-03-30 | 11.60 | 12.05 | 11.53 | 11.87 | +1.11% | 3.33 | 4.27% |
| 2026-03-27 | 10.88 | 11.95 | 10.88 | 11.74 | +6.53% | 4.32 | 5.67% |
| 2026-03-26 | 11.25 | 11.44 | 11.00 | 11.02 | -1.96% | 2.21 | 2.98% |
| 2026-03-25 | 10.98 | 11.41 | 10.88 | 11.24 | +3.12% | 2.44 | 3.29% |
| 2026-03-24 | 10.80 | 10.94 | 10.47 | 10.90 | +2.35% | 2.69 | 3.79% |