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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.73 | 6.73 | 6.50 | 6.58 | -1.50% | 0.56 | 1.29% |
| 2025-09-15 | 6.79 | 6.81 | 6.66 | 6.68 | -1.47% | 0.49 | 1.11% |
| 2025-09-12 | 6.81 | 6.82 | 6.68 | 6.78 | -0.44% | 0.56 | 1.26% |
| 2025-09-11 | 6.74 | 6.83 | 6.71 | 6.81 | 0.00% | 0.58 | 1.30% |
| 2025-09-10 | 6.77 | 6.84 | 6.70 | 6.81 | -0.29% | 0.61 | 1.36% |
| 2025-09-09 | 6.86 | 6.90 | 6.72 | 6.83 | -0.44% | 0.72 | 1.60% |
| 2025-09-08 | 6.56 | 6.89 | 6.53 | 6.86 | +4.89% | 1.15 | 2.57% |
| 2025-09-05 | 6.38 | 6.57 | 6.38 | 6.54 | +2.67% | 0.64 | 1.50% |
| 2025-09-04 | 6.45 | 6.55 | 6.29 | 6.37 | -2.00% | 0.76 | 1.79% |
| 2025-09-03 | 6.63 | 6.65 | 6.43 | 6.50 | -1.66% | 0.73 | 1.69% |
| 2025-09-02 | 6.64 | 6.73 | 6.54 | 6.61 | -0.45% | 0.89 | 2.02% |
| 2025-09-01 | 6.58 | 6.68 | 6.48 | 6.64 | +1.37% | 0.98 | 2.24% |
| 2025-08-29 | 6.43 | 6.63 | 6.40 | 6.55 | +1.71% | 0.88 | 2.05% |
| 2025-08-28 | 6.51 | 6.56 | 6.29 | 6.44 | -1.08% | 0.93 | 2.19% |
| 2025-08-27 | 6.55 | 6.57 | 6.48 | 6.51 | -0.61% | 0.97 | 2.25% |
| 2025-08-26 | 6.43 | 6.59 | 6.35 | 6.55 | +1.55% | 0.92 | 2.13% |
| 2025-08-25 | 6.34 | 6.45 | 6.26 | 6.45 | +1.74% | 0.95 | 2.25% |
| 2025-08-22 | 6.37 | 6.37 | 6.23 | 6.34 | -0.47% | 0.75 | 1.79% |
| 2025-08-21 | 6.24 | 6.37 | 6.24 | 6.37 | +1.92% | 0.88 | 2.10% |
| 2025-08-20 | 6.12 | 6.32 | 6.12 | 6.25 | +1.13% | 0.68 | 1.64% |