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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.72 | 10.20 | 8.83 | 8.88 | -9.48% | 10.05 | 16.34% |
| 2025-10-21 | 9.90 | 10.29 | 9.60 | 9.81 | +0.10% | 11.76 | 17.95% |
| 2025-10-20 | 10.10 | 10.69 | 9.58 | 9.80 | -4.48% | 15.09 | 22.57% |
| 2025-10-17 | 8.73 | 10.26 | 8.71 | 10.26 | +9.97% | 15.35 | 23.80% |
| 2025-10-16 | 8.57 | 9.42 | 8.42 | 9.33 | +4.13% | 11.81 | 20.10% |
| 2025-10-15 | 10.82 | 10.91 | 8.93 | 8.96 | -9.68% | 13.83 | 20.97% |
| 2025-10-14 | 9.92 | 9.92 | 9.92 | 9.92 | +9.98% | 0.73 | 1.11% |
| 2025-10-13 | 7.80 | 9.02 | 7.79 | 9.02 | +10.00% | 2.81 | 5.00% |
| 2025-10-10 | 8.15 | 8.20 | 7.98 | 8.20 | +10.07% | 1.62 | 3.00% |
| 2025-10-09 | 6.75 | 7.45 | 6.71 | 7.45 | +10.04% | 1.74 | 3.67% |
| 2025-09-30 | 6.67 | 6.88 | 6.63 | 6.77 | +1.50% | 0.61 | 1.35% |
| 2025-09-29 | 6.52 | 6.72 | 6.44 | 6.67 | +2.62% | 0.62 | 1.43% |
| 2025-09-26 | 6.44 | 6.63 | 6.42 | 6.50 | 0.00% | 0.44 | 1.02% |
| 2025-09-25 | 6.59 | 6.62 | 6.50 | 6.50 | -1.22% | 0.43 | 1.00% |
| 2025-09-24 | 6.33 | 6.59 | 6.30 | 6.58 | +3.46% | 0.56 | 1.30% |
| 2025-09-23 | 6.41 | 6.43 | 6.21 | 6.36 | -1.09% | 0.58 | 1.39% |
| 2025-09-22 | 6.49 | 6.52 | 6.36 | 6.43 | -0.46% | 0.42 | 0.99% |
| 2025-09-19 | 6.44 | 6.48 | 6.38 | 6.46 | +0.78% | 0.55 | 1.29% |
| 2025-09-18 | 6.52 | 6.55 | 6.35 | 6.41 | -1.38% | 0.66 | 1.54% |
| 2025-09-17 | 6.64 | 6.64 | 6.49 | 6.50 | -1.22% | 0.48 | 1.10% |