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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.17 | 11.39 | 11.03 | 11.13 | -0.62% | 1.92 | 2.58% |
| 2026-02-12 | 11.34 | 11.58 | 11.17 | 11.20 | -3.03% | 2.92 | 3.90% |
| 2026-02-11 | 11.30 | 11.91 | 11.22 | 11.55 | +2.21% | 4.28 | 5.56% |
| 2026-02-10 | 11.48 | 11.53 | 11.24 | 11.30 | -2.08% | 1.91 | 2.53% |
| 2026-02-09 | 11.83 | 11.83 | 11.46 | 11.54 | -1.28% | 2.52 | 3.29% |
| 2026-02-06 | 11.37 | 11.95 | 11.19 | 11.69 | +1.65% | 2.59 | 3.34% |
| 2026-02-05 | 12.05 | 12.07 | 11.45 | 11.50 | -3.60% | 2.25 | 2.91% |
| 2026-02-04 | 12.09 | 12.20 | 11.81 | 11.93 | -0.17% | 2.69 | 3.38% |
| 2026-02-03 | 11.83 | 12.07 | 11.40 | 11.95 | +3.02% | 3.17 | 4.04% |
| 2026-02-02 | 11.99 | 12.39 | 11.60 | 11.60 | -8.80% | 4.42 | 5.60% |
| 2026-01-30 | 12.86 | 12.98 | 12.19 | 12.72 | -1.01% | 5.62 | 6.74% |
| 2026-01-29 | 13.57 | 13.61 | 12.61 | 12.85 | -5.65% | 8.85 | 10.31% |
| 2026-01-28 | 13.50 | 14.54 | 13.50 | 13.62 | +0.81% | 10.18 | 11.08% |
| 2026-01-27 | 13.09 | 13.88 | 12.91 | 13.51 | +0.75% | 13.95 | 15.78% |
| 2026-01-26 | 12.61 | 13.41 | 12.61 | 13.41 | +10.01% | 7.53 | 8.65% |
| 2026-01-23 | 11.32 | 12.41 | 11.23 | 12.19 | +8.07% | 12.32 | 15.56% |
| 2026-01-22 | 11.17 | 11.89 | 11.08 | 11.28 | +1.08% | 9.14 | 12.14% |
| 2026-01-21 | 10.78 | 11.20 | 10.26 | 11.16 | +4.20% | 7.68 | 10.61% |
| 2026-01-20 | 10.55 | 10.81 | 10.38 | 10.71 | +1.04% | 4.36 | 6.21% |
| 2026-01-19 | 10.07 | 10.70 | 10.01 | 10.60 | +5.37% | 5.67 | 8.20% |