澄星股份 (600078) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	14.00	13.41	-0.36	-2.61%	12.47	14.00	751574	98499	11.34%
2026-05-06	13.21	13.77	0.56	4.24%	13.08	14.08	362028	49102	5.46%
2026-04-30	13.24	13.21	-0.15	-1.12%	12.87	13.39	257541	33745	3.89%
2026-04-29	12.70	13.36	0.63	4.95%	12.56	13.38	330001	43265	4.98%
2026-04-28	12.90	12.73	-0.27	-2.08%	12.63	13.28	262537	33839	3.96%
2026-04-27	13.25	13.00	-0.35	-2.62%	12.81	13.28	310499	40421	4.69%
2026-04-24	12.54	13.35	0.63	4.95%	12.54	13.56	373607	49083	5.64%
2026-04-23	12.66	12.72	0.06	0.47%	12.48	13.15	331694	42576	5.01%
2026-04-22	12.25	12.66	0.38	3.09%	12.17	12.97	286916	36259	4.33%
2026-04-21	12.49	12.28	-0.18	-1.44%	12.00	12.52	215503	26433	3.25%
2026-04-20	12.94	12.46	-0.55	-4.23%	12.35	12.99	322198	40313	4.86%
2026-04-17	13.16	13.01	-0.18	-1.36%	12.90	13.40	247550	32337	3.74%
2026-04-16	12.94	13.19	0.21	1.62%	12.70	13.55	298744	39488	4.51%
2026-04-15	13.48	12.98	-0.60	-4.42%	12.88	13.60	390802	51448	5.90%
2026-04-14	12.85	13.58	0.88	6.93%	12.70	13.64	499050	66368	7.53%
2026-04-13	12.55	12.70	0.26	2.09%	12.30	12.74	329542	41408	4.97%
2026-04-10	11.90	12.44	0.55	4.63%	11.80	12.83	497818	62189	7.51%
2026-04-09	11.42	11.89	0.30	2.59%	11.42	12.08	302179	35543	4.56%
2026-04-08	11.41	11.59	0.18	1.58%	11.20	11.63	249799	28619	3.77%
2026-04-07	10.95	11.41	0.36	3.26%	10.92	11.49	177135	19942	2.67%
2026-04-03	11.22	11.05	-0.06	-0.54%	10.84	11.28	140671	15471	2.12%
2026-04-02	11.35	11.11	-0.29	-2.54%	11.01	11.35	135886	15169	2.05%
2026-04-01	11.59	11.40	0.04	0.35%	11.32	11.67	135703	15522	2.05%
2026-03-31	11.71	11.36	-0.51	-4.30%	11.36	11.88	184278	21321	2.78%
2026-03-30	11.60	11.87	0.13	1.11%	11.53	12.05	282999	33328	4.27%
2026-03-27	10.88	11.74	0.72	6.53%	10.88	11.95	375684	43176	5.67%
2026-03-26	11.25	11.02	-0.22	-1.96%	11.00	11.44	197330	22082	2.98%
2026-03-25	10.98	11.24	0.34	3.12%	10.88	11.41	217817	24433	3.29%
2026-03-24	10.80	10.90	0.25	2.35%	10.47	10.94	250963	26903	3.79%
2026-03-23	10.99	10.65	-0.64	-5.67%	10.54	11.24	342871	37235	5.17%
2026-03-20	11.58	11.29	-0.46	-3.91%	11.23	11.83	277538	31821	4.19%
2026-03-19	12.40	11.75	-0.50	-4.08%	11.61	12.48	361567	43011	5.46%
2026-03-18	12.41	12.25	-0.35	-2.78%	11.98	12.49	388648	47307	5.87%
2026-03-17	12.94	12.60	-0.54	-4.11%	12.60	13.55	553330	72003	8.35%
2026-03-16	13.53	13.14	-0.52	-3.81%	12.88	14.10	740534	98993	11.18%
2026-03-13	12.83	13.66	0.76	5.89%	12.83	14.19	892796	123118	13.47%
2026-03-12	13.15	12.90	0.00	0.00%	12.61	13.30	523886	67925	7.91%
2026-03-11	12.73	12.90	0.16	1.26%	12.63	13.09	390573	50265	5.89%
2026-03-10	12.54	12.74	-0.18	-1.39%	12.54	12.95	333288	42467	5.03%
2026-03-09	13.16	12.92	-0.19	-1.45%	12.80	13.55	544971	71148	8.23%
2026-03-06	12.58	13.11	0.44	3.47%	12.43	13.29	677356	88350	10.22%
2026-03-05	12.74	12.67	0.18	1.44%	12.41	12.86	445801	56214	6.73%
2026-03-04	11.93	12.49	0.30	2.46%	11.90	13.34	695740	88399	10.50%
2026-03-03	13.40	12.19	-1.03	-7.79%	12.15	13.42	713938	89884	10.78%
2026-03-02	13.96	13.22	-0.94	-6.64%	12.88	14.28	908889	120707	13.72%
2026-02-27	14.33	14.16	-0.65	-4.39%	13.76	14.95	1455618	207200	21.97%
2026-02-26	14.81	14.81	1.35	10.03%	14.60	14.81	444381	65779	6.71%
2026-02-25	13.46	13.46	1.22	9.97%	13.46	13.46	209594	28211	3.16%
2026-02-24	11.57	12.24	1.11	9.97%	11.57	12.24	149970	18101	2.26%
2026-02-13	11.17	11.13	-0.07	-0.63%	11.03	11.39	170966	19177	2.58%
2026-02-12	11.34	11.20	-0.35	-3.03%	11.17	11.58	258312	29181	3.90%
2026-02-11	11.30	11.55	0.25	2.21%	11.22	11.91	368540	42790	5.56%
2026-02-10	11.48	11.30	-0.24	-2.08%	11.24	11.53	167904	19054	2.53%
2026-02-09	11.83	11.54	-0.15	-1.28%	11.46	11.83	217970	25194	3.29%
2026-02-06	11.37	11.69	0.19	1.65%	11.19	11.95	221199	25886	3.34%
2026-02-05	12.05	11.50	-0.43	-3.60%	11.45	12.07	192489	22461	2.91%
2026-02-04	12.09	11.93	-0.02	-0.17%	11.81	12.20	224053	26880	3.38%
2026-02-03	11.83	11.95	0.35	3.02%	11.40	12.07	267680	31745	4.04%
2026-02-02	11.99	11.60	-1.12	-8.81%	11.60	12.39	371351	44239	5.60%
2026-01-30	12.86	12.72	-0.13	-1.01%	12.19	12.98	446670	56210	6.74%
2026-01-29	13.57	12.85	-0.77	-5.65%	12.61	13.61	683092	88503	10.31%
2026-01-28	13.50	13.62	0.11	0.81%	13.50	14.54	733903	101793	11.08%
2026-01-27	13.09	13.51	0.10	0.75%	12.91	13.88	1045571	139516	15.78%