澄星股份(600078)股票行情
澄星股份(600078)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 10.22 | 9.78 | -0.38 | -3.74% | 9.75 | 10.23 | 295367 | 29213.08 | 4.46% |
| 2025-12-11 | 10.39 | 10.16 | -0.14 | -1.36% | 10.11 | 10.72 | 238824 | 24617.10 | 3.60% |
| 2025-12-10 | 10.36 | 10.30 | -0.08 | -0.77% | 10.20 | 10.58 | 184769 | 19106.75 | 2.79% |
| 2025-12-09 | 10.68 | 10.38 | -0.30 | -2.81% | 10.30 | 10.68 | 205818 | 21455.21 | 3.11% |
| 2025-12-08 | 10.76 | 10.68 | 0.01 | 0.09% | 10.46 | 10.86 | 248594 | 26460.21 | 3.75% |
| 2025-12-05 | 10.46 | 10.67 | 0.32 | 3.09% | 10.09 | 11.14 | 406957 | 43327.46 | 6.14% |
| 2025-12-04 | 10.92 | 10.35 | -0.55 | -5.05% | 10.33 | 11.08 | 406869 | 42747.35 | 6.14% |
| 2025-12-03 | 11.55 | 10.90 | -0.41 | -3.63% | 10.80 | 11.77 | 410525 | 45497.87 | 6.20% |
| 2025-12-02 | 11.35 | 11.31 | -0.21 | -1.82% | 11.03 | 11.45 | 378657 | 42531.00 | 5.71% |
| 2025-12-01 | 11.86 | 11.52 | -0.30 | -2.54% | 11.44 | 12.13 | 611281 | 71740.73 | 9.23% |
| 2025-11-28 | 11.09 | 11.82 | 0.66 | 5.91% | 10.94 | 12.28 | 811494 | 95941.06 | 12.25% |
| 2025-11-27 | 10.85 | 11.16 | 0.31 | 2.86% | 10.85 | 11.44 | 484596 | 54054.56 | 7.31% |
| 2025-11-26 | 11.17 | 10.85 | -0.23 | -2.08% | 10.83 | 11.35 | 344467 | 37914.37 | 5.20% |
| 2025-11-25 | 10.80 | 11.08 | 0.37 | 3.45% | 10.70 | 11.29 | 548040 | 60021.93 | 8.27% |
| 2025-11-24 | 11.60 | 10.71 | -0.71 | -6.22% | 10.53 | 11.69 | 694284 | 75895.52 | 10.48% |
| 2025-11-21 | 12.00 | 11.42 | -1.27 | -10.01% | 11.42 | 12.40 | 815893 | 96152.74 | 12.31% |
| 2025-11-20 | 11.98 | 12.69 | 0.02 | 0.16% | 11.83 | 13.56 | 1068719 | 137599.86 | 16.13% |
| 2025-11-19 | 12.60 | 12.67 | 0.33 | 2.67% | 12.35 | 13.57 | 1181182 | 152972.00 | 17.83% |
| 2025-11-18 | 13.39 | 12.34 | -1.05 | -7.84% | 12.10 | 13.99 | 842742 | 107377.83 | 12.72% |
| 2025-11-17 | 12.90 | 13.39 | 0.94 | 7.55% | 12.76 | 13.70 | 1002115 | 132600.70 | 15.12% |
| 2025-11-14 | 12.65 | 12.45 | -0.35 | -2.73% | 12.28 | 13.23 | 967097 | 122784.05 | 14.60% |
| 2025-11-13 | 11.81 | 12.80 | 0.74 | 6.14% | 11.76 | 13.18 | 1318626 | 166096.05 | 19.90% |
| 2025-11-12 | 12.80 | 12.06 | -1.34 | -10.00% | 12.06 | 12.81 | 806986 | 97900.97 | 12.18% |
| 2025-11-11 | 12.82 | 13.40 | 0.27 | 2.06% | 12.14 | 13.88 | 1741276 | 223978.78 | 26.28% |
| 2025-11-10 | 13.13 | 13.13 | 1.19 | 9.97% | 12.51 | 13.13 | 962904 | 125703.52 | 14.53% |
| 2025-11-07 | 11.40 | 11.94 | 1.09 | 10.05% | 11.33 | 11.94 | 258615 | 30266.03 | 3.90% |
| 2025-11-06 | 10.28 | 10.85 | 0.99 | 10.04% | 10.10 | 10.85 | 893709 | 94025.61 | 13.49% |
| 2025-11-05 | 9.09 | 9.86 | 0.68 | 7.41% | 9.01 | 10.10 | 1120287 | 110084.93 | 16.91% |
| 2025-11-04 | 9.29 | 9.18 | -0.20 | -2.13% | 9.09 | 9.47 | 300941 | 27744.16 | 4.54% |
| 2025-11-03 | 9.59 | 9.38 | -0.20 | -2.09% | 9.27 | 9.66 | 510922 | 48047.60 | 7.71% |
| 2025-10-31 | 9.75 | 9.58 | 0.05 | 0.52% | 9.55 | 10.28 | 660776 | 65315.53 | 9.97% |
| 2025-10-30 | 9.65 | 9.53 | 0.03 | 0.32% | 9.45 | 9.97 | 649550 | 62867.60 | 9.80% |
| 2025-10-29 | 9.65 | 9.50 | -0.13 | -1.35% | 9.33 | 9.65 | 692450 | 65758.49 | 10.45% |
| 2025-10-28 | 8.91 | 9.63 | 0.88 | 10.06% | 8.87 | 9.63 | 515863 | 47853.89 | 7.79% |
| 2025-10-27 | 8.74 | 8.75 | 0.01 | 0.11% | 8.66 | 8.92 | 437925 | 38445.16 | 6.61% |
| 2025-10-24 | 8.56 | 8.74 | 0.19 | 2.22% | 8.52 | 8.98 | 587175 | 51295.79 | 8.86% |
| 2025-10-23 | 8.61 | 8.55 | -0.33 | -3.72% | 8.10 | 8.77 | 803685 | 67688.76 | 12.13% |
| 2025-10-22 | 9.72 | 8.88 | -0.93 | -9.48% | 8.83 | 10.20 | 1082558 | 100520.65 | 16.34% |
| 2025-10-21 | 9.90 | 9.81 | 0.01 | 0.10% | 9.60 | 10.29 | 1189223 | 117639.70 | 17.95% |
| 2025-10-20 | 10.10 | 9.80 | -0.46 | -4.48% | 9.58 | 10.69 | 1495336 | 150918.72 | 22.57% |
| 2025-10-17 | 8.73 | 10.26 | 0.93 | 9.97% | 8.71 | 10.26 | 1576617 | 153461.48 | 23.80% |
| 2025-10-16 | 8.57 | 9.33 | 0.37 | 4.13% | 8.42 | 9.42 | 1332025 | 118113.06 | 20.10% |
| 2025-10-15 | 10.82 | 8.96 | -0.96 | -9.68% | 8.93 | 10.91 | 1389360 | 138319.58 | 20.97% |
| 2025-10-14 | 9.92 | 9.92 | 0.90 | 9.98% | 9.92 | 9.92 | 73854 | 7326.32 | 1.11% |
| 2025-10-13 | 7.80 | 9.02 | 0.82 | 10.00% | 7.79 | 9.02 | 331034 | 28110.17 | 5.00% |
| 2025-10-10 | 8.15 | 8.20 | 0.75 | 10.07% | 7.98 | 8.20 | 199050 | 16241.61 | 3.00% |
| 2025-10-09 | 6.75 | 7.45 | 0.68 | 10.04% | 6.71 | 7.45 | 243283 | 17381.04 | 3.67% |
| 2025-09-30 | 6.67 | 6.77 | 0.10 | 1.50% | 6.63 | 6.88 | 89742 | 6084.97 | 1.35% |
| 2025-09-29 | 6.52 | 6.67 | 0.17 | 2.62% | 6.44 | 6.72 | 94565 | 6235.37 | 1.43% |
| 2025-09-26 | 6.44 | 6.50 | 0.00 | 0.00% | 6.42 | 6.63 | 67520 | 4417.32 | 1.02% |
| 2025-09-25 | 6.59 | 6.50 | -0.08 | -1.22% | 6.50 | 6.62 | 66072 | 4326.76 | 1.00% |
| 2025-09-24 | 6.33 | 6.58 | 0.22 | 3.46% | 6.30 | 6.59 | 86396 | 5601.55 | 1.30% |
| 2025-09-23 | 6.41 | 6.36 | -0.07 | -1.09% | 6.21 | 6.43 | 91958 | 5791.54 | 1.39% |
| 2025-09-22 | 6.49 | 6.43 | -0.03 | -0.46% | 6.36 | 6.52 | 65535 | 4195.14 | 0.99% |
| 2025-09-19 | 6.44 | 6.46 | 0.05 | 0.78% | 6.38 | 6.48 | 85571 | 5496.83 | 1.29% |
| 2025-09-18 | 6.52 | 6.41 | -0.09 | -1.38% | 6.35 | 6.55 | 102060 | 6592.49 | 1.54% |
| 2025-09-17 | 6.64 | 6.50 | -0.08 | -1.22% | 6.49 | 6.64 | 73215 | 4777.76 | 1.11% |
| 2025-09-16 | 6.73 | 6.58 | -0.10 | -1.50% | 6.50 | 6.73 | 85486 | 5625.10 | 1.29% |
| 2025-09-15 | 6.79 | 6.68 | -0.10 | -1.47% | 6.66 | 6.81 | 73578 | 4937.47 | 1.11% |
| 2025-09-12 | 6.81 | 6.78 | -0.03 | -0.44% | 6.68 | 6.82 | 83265 | 5612.82 | 1.26% |
| 2025-09-11 | 6.74 | 6.81 | 0.00 | 0.00% | 6.71 | 6.83 | 85825 | 5812.52 | 1.30% |
| 2025-09-10 | 6.77 | 6.81 | -0.02 | -0.29% | 6.70 | 6.84 | 90399 | 6110.85 | 1.36% |
| 2025-09-09 | 6.86 | 6.83 | -0.03 | -0.44% | 6.72 | 6.90 | 106112 | 7226.93 | 1.60% |
| 2025-09-08 | 6.56 | 6.86 | 0.32 | 4.89% | 6.53 | 6.89 | 170007 | 11518.87 | 2.57% |
| 2025-09-05 | 6.38 | 6.54 | 0.17 | 2.67% | 6.38 | 6.57 | 99177 | 6445.63 | 1.50% |
| 2025-09-04 | 6.45 | 6.37 | -0.13 | -2.00% | 6.29 | 6.55 | 118376 | 7642.02 | 1.79% |
| 2025-09-03 | 6.63 | 6.50 | -0.11 | -1.66% | 6.43 | 6.65 | 112126 | 7333.85 | 1.69% |
| 2025-09-02 | 6.64 | 6.61 | -0.03 | -0.45% | 6.54 | 6.73 | 133766 | 8858.52 | 2.02% |
| 2025-09-01 | 6.58 | 6.64 | 0.09 | 1.37% | 6.48 | 6.68 | 148534 | 9794.02 | 2.24% |
| 2025-08-29 | 6.43 | 6.55 | 0.11 | 1.71% | 6.40 | 6.63 | 135712 | 8843.60 | 2.05% |
| 2025-08-28 | 6.51 | 6.44 | -0.07 | -1.08% | 6.29 | 6.56 | 144969 | 9303.94 | 2.19% |
| 2025-08-27 | 6.55 | 6.51 | -0.04 | -0.61% | 6.48 | 6.57 | 149135 | 9721.37 | 2.25% |
| 2025-08-26 | 6.43 | 6.55 | 0.10 | 1.55% | 6.35 | 6.59 | 141052 | 9178.29 | 2.13% |
| 2025-08-25 | 6.34 | 6.45 | 0.11 | 1.74% | 6.26 | 6.45 | 149297 | 9521.39 | 2.25% |
| 2025-08-22 | 6.37 | 6.34 | -0.03 | -0.47% | 6.23 | 6.37 | 118848 | 7485.59 | 1.79% |
| 2025-08-21 | 6.24 | 6.37 | 0.12 | 1.92% | 6.24 | 6.37 | 139442 | 8832.33 | 2.10% |
| 2025-08-20 | 6.12 | 6.25 | 0.07 | 1.13% | 6.12 | 6.32 | 108926 | 6798.84 | 1.64% |
| 2025-08-19 | 6.08 | 6.18 | 0.08 | 1.31% | 6.04 | 6.19 | 113821 | 6952.91 | 1.72% |
| 2025-08-18 | 6.16 | 6.10 | -0.02 | -0.33% | 6.07 | 6.21 | 161440 | 9907.50 | 2.44% |
| 2025-08-15 | 6.10 | 6.12 | 0.09 | 1.49% | 6.05 | 6.20 | 97565 | 5960.54 | 1.47% |
上证大盘股票行情在线 K线走势图
澄星股份(600078)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
