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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.60 | 13.57 | 12.35 | 12.67 | +2.67% | 15.30 | 17.83% |
| 2025-11-18 | 13.39 | 13.99 | 12.10 | 12.34 | -7.84% | 10.74 | 12.72% |
| 2025-11-17 | 12.90 | 13.70 | 12.76 | 13.39 | +7.55% | 13.26 | 15.12% |
| 2025-11-14 | 12.65 | 13.23 | 12.28 | 12.45 | -2.73% | 12.28 | 14.60% |
| 2025-11-13 | 11.81 | 13.18 | 11.76 | 12.80 | +6.14% | 16.61 | 19.90% |
| 2025-11-12 | 12.80 | 12.81 | 12.06 | 12.06 | -10.00% | 9.79 | 12.18% |
| 2025-11-11 | 12.82 | 13.88 | 12.14 | 13.40 | +2.06% | 22.40 | 26.28% |
| 2025-11-10 | 13.13 | 13.13 | 12.51 | 13.13 | +9.97% | 12.57 | 14.53% |
| 2025-11-07 | 11.40 | 11.94 | 11.33 | 11.94 | +10.05% | 3.03 | 3.90% |
| 2025-11-06 | 10.28 | 10.85 | 10.10 | 10.85 | +10.04% | 9.40 | 13.49% |
| 2025-11-05 | 9.09 | 10.10 | 9.01 | 9.86 | +7.41% | 11.01 | 16.91% |
| 2025-11-04 | 9.29 | 9.47 | 9.09 | 9.18 | -2.13% | 2.77 | 4.54% |
| 2025-11-03 | 9.59 | 9.66 | 9.27 | 9.38 | -2.09% | 4.80 | 7.71% |
| 2025-10-31 | 9.75 | 10.28 | 9.55 | 9.58 | +0.52% | 6.53 | 9.97% |
| 2025-10-30 | 9.65 | 9.97 | 9.45 | 9.53 | +0.32% | 6.29 | 9.80% |
| 2025-10-29 | 9.65 | 9.65 | 9.33 | 9.50 | -1.35% | 6.58 | 10.45% |
| 2025-10-28 | 8.91 | 9.63 | 8.87 | 9.63 | +10.06% | 4.79 | 7.79% |
| 2025-10-27 | 8.74 | 8.92 | 8.66 | 8.75 | +0.11% | 3.84 | 6.61% |
| 2025-10-24 | 8.56 | 8.98 | 8.52 | 8.74 | +2.22% | 5.13 | 8.86% |
| 2025-10-23 | 8.61 | 8.77 | 8.10 | 8.55 | -3.72% | 6.77 | 12.13% |