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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.19 | 10.43 | 10.04 | 10.06 | -1.28% | 3.23 | 4.79% |
| 2026-01-15 | 9.94 | 10.45 | 9.94 | 10.19 | +1.70% | 4.04 | 5.96% |
| 2026-01-14 | 10.06 | 10.24 | 9.82 | 10.02 | -0.99% | 3.80 | 5.72% |
| 2026-01-13 | 10.28 | 10.53 | 10.06 | 10.12 | -1.56% | 5.06 | 7.42% |
| 2026-01-12 | 10.30 | 10.45 | 10.22 | 10.28 | -0.19% | 3.42 | 5.02% |
| 2026-01-09 | 10.49 | 10.55 | 10.23 | 10.30 | -1.53% | 3.59 | 5.24% |
| 2026-01-08 | 10.44 | 10.64 | 10.36 | 10.46 | -0.29% | 4.35 | 6.27% |
| 2026-01-07 | 11.00 | 11.08 | 10.45 | 10.49 | -4.55% | 7.57 | 10.75% |
| 2026-01-06 | 10.00 | 10.99 | 10.00 | 10.99 | +10.01% | 4.53 | 6.50% |
| 2026-01-05 | 9.59 | 10.20 | 9.58 | 9.99 | +4.17% | 3.84 | 5.82% |
| 2025-12-31 | 9.78 | 9.89 | 9.54 | 9.59 | -1.94% | 2.10 | 3.29% |
| 2025-12-30 | 9.77 | 9.99 | 9.41 | 9.78 | -1.21% | 3.00 | 4.67% |
| 2025-12-29 | 10.23 | 10.30 | 9.61 | 9.90 | -3.79% | 4.10 | 6.26% |
| 2025-12-26 | 10.00 | 10.50 | 9.98 | 10.29 | +3.00% | 4.23 | 6.22% |
| 2025-12-25 | 9.98 | 10.04 | 9.67 | 9.99 | -0.20% | 2.33 | 3.57% |
| 2025-12-24 | 9.85 | 10.14 | 9.79 | 10.01 | +1.01% | 2.75 | 4.17% |
| 2025-12-23 | 10.00 | 10.45 | 9.90 | 9.91 | -1.10% | 5.65 | 8.42% |
| 2025-12-22 | 9.99 | 10.20 | 9.94 | 10.02 | +0.30% | 1.71 | 2.57% |
| 2025-12-19 | 9.72 | 10.08 | 9.66 | 9.99 | +2.36% | 2.12 | 3.23% |
| 2025-12-18 | 10.00 | 10.09 | 9.74 | 9.76 | -2.89% | 2.54 | 3.88% |