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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.73 | 10.20 | 9.57 | 10.05 | +3.93% | 3.88 | 5.88% |
| 2025-12-16 | 10.04 | 10.13 | 9.57 | 9.67 | -3.69% | 1.83 | 2.84% |
| 2025-12-15 | 9.79 | 10.27 | 9.77 | 10.04 | +2.66% | 2.62 | 3.93% |
| 2025-12-12 | 10.22 | 10.23 | 9.75 | 9.78 | -3.74% | 2.92 | 4.46% |
| 2025-12-11 | 10.39 | 10.72 | 10.11 | 10.16 | -1.36% | 2.46 | 3.60% |
| 2025-12-10 | 10.36 | 10.58 | 10.20 | 10.30 | -0.77% | 1.91 | 2.79% |
| 2025-12-09 | 10.68 | 10.68 | 10.30 | 10.38 | -2.81% | 2.15 | 3.11% |
| 2025-12-08 | 10.76 | 10.86 | 10.46 | 10.68 | +0.09% | 2.65 | 3.75% |
| 2025-12-05 | 10.46 | 11.14 | 10.09 | 10.67 | +3.09% | 4.33 | 6.14% |
| 2025-12-04 | 10.92 | 11.08 | 10.33 | 10.35 | -5.05% | 4.27 | 6.14% |
| 2025-12-03 | 11.55 | 11.77 | 10.80 | 10.90 | -3.63% | 4.55 | 6.20% |
| 2025-12-02 | 11.35 | 11.45 | 11.03 | 11.31 | -1.82% | 4.25 | 5.71% |
| 2025-12-01 | 11.86 | 12.13 | 11.44 | 11.52 | -2.54% | 7.17 | 9.23% |
| 2025-11-28 | 11.09 | 12.28 | 10.94 | 11.82 | +5.91% | 9.59 | 12.25% |
| 2025-11-27 | 10.85 | 11.44 | 10.85 | 11.16 | +2.86% | 5.41 | 7.31% |
| 2025-11-26 | 11.17 | 11.35 | 10.83 | 10.85 | -2.08% | 3.79 | 5.20% |
| 2025-11-25 | 10.80 | 11.29 | 10.70 | 11.08 | +3.45% | 6.00 | 8.27% |
| 2025-11-24 | 11.60 | 11.69 | 10.53 | 10.71 | -6.22% | 7.59 | 10.48% |
| 2025-11-21 | 12.00 | 12.40 | 11.42 | 11.42 | -10.01% | 9.62 | 12.31% |
| 2025-11-20 | 11.98 | 13.56 | 11.83 | 12.69 | +0.16% | 13.76 | 16.13% |