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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.99 | 11.24 | 10.54 | 10.65 | -5.67% | 3.72 | 5.17% |
| 2026-03-20 | 11.58 | 11.83 | 11.23 | 11.29 | -3.91% | 3.18 | 4.19% |
| 2026-03-19 | 12.40 | 12.48 | 11.61 | 11.75 | -4.08% | 4.30 | 5.46% |
| 2026-03-18 | 12.41 | 12.49 | 11.98 | 12.25 | -2.78% | 4.73 | 5.87% |
| 2026-03-17 | 12.94 | 13.55 | 12.60 | 12.60 | -4.11% | 7.20 | 8.35% |
| 2026-03-16 | 13.53 | 14.10 | 12.88 | 13.14 | -3.81% | 9.90 | 11.18% |
| 2026-03-13 | 12.83 | 14.19 | 12.83 | 13.66 | +5.89% | 12.31 | 13.47% |
| 2026-03-12 | 13.15 | 13.30 | 12.61 | 12.90 | 0.00% | 6.79 | 7.91% |
| 2026-03-11 | 12.73 | 13.09 | 12.63 | 12.90 | +1.26% | 5.03 | 5.89% |
| 2026-03-10 | 12.54 | 12.95 | 12.54 | 12.74 | -1.39% | 4.25 | 5.03% |
| 2026-03-09 | 13.16 | 13.55 | 12.80 | 12.92 | -1.45% | 7.11 | 8.23% |
| 2026-03-06 | 12.58 | 13.29 | 12.43 | 13.11 | +3.47% | 8.84 | 10.22% |
| 2026-03-05 | 12.74 | 12.86 | 12.41 | 12.67 | +1.44% | 5.62 | 6.73% |
| 2026-03-04 | 11.93 | 13.34 | 11.90 | 12.49 | +2.46% | 8.84 | 10.50% |
| 2026-03-03 | 13.40 | 13.42 | 12.15 | 12.19 | -7.79% | 8.99 | 10.78% |
| 2026-03-02 | 13.96 | 14.28 | 12.88 | 13.22 | -6.64% | 12.07 | 13.72% |
| 2026-02-27 | 14.33 | 14.95 | 13.76 | 14.16 | -4.39% | 20.72 | 21.97% |
| 2026-02-26 | 14.81 | 14.81 | 14.60 | 14.81 | +10.03% | 6.58 | 6.71% |
| 2026-02-25 | 13.46 | 13.46 | 13.46 | 13.46 | +9.97% | 2.82 | 3.16% |
| 2026-02-24 | 11.57 | 12.24 | 11.57 | 12.24 | +9.97% | 1.81 | 2.26% |