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
2026-06-23	14.79	13.81	-0.80	-5.48%	13.74	15.19	672428	95985	10.15%
2026-06-22	13.58	14.61	1.33	10.02%	13.46	14.61	679019	97074	10.25%
2026-06-18	13.42	13.28	-0.13	-0.97%	13.12	14.07	445594	60087	6.73%
2026-06-17	13.72	13.41	-0.44	-3.18%	13.36	13.88	419995	57031	6.34%
2026-06-16	13.39	13.85	0.28	2.06%	13.39	14.60	706403	99964	10.66%
2026-06-15	12.80	13.57	0.72	5.60%	12.70	13.64	595113	77693	8.98%
2026-06-12	12.15	12.85	0.29	2.31%	12.15	13.36	824591	104979	12.45%
2026-06-11	13.30	12.56	0.03	0.24%	12.41	13.78	834990	109282	12.60%
2026-06-10	12.28	12.53	0.25	2.04%	11.92	13.18	535553	67451	8.08%
2026-06-09	13.80	12.28	-1.07	-8.01%	12.02	13.84	731752	93626	11.04%
2026-06-08	14.50	13.35	-0.59	-4.23%	12.90	14.80	707129	97978	10.67%
2026-06-05	13.91	13.94	-0.05	-0.36%	13.68	14.31	474953	66342	7.17%
2026-06-04	13.12	13.99	0.91	6.96%	12.80	14.04	666857	90834	10.06%
2026-06-03	12.01	13.08	1.19	10.01%	11.90	13.08	313091	39401	4.73%
2026-06-02	12.18	11.89	-0.20	-1.65%	11.60	12.21	204572	24347	3.09%
2026-06-01	12.33	12.09	-0.16	-1.31%	12.05	12.50	197346	24173	2.98%
2026-05-29	12.60	12.25	-0.35	-2.78%	12.18	12.88	261828	32831	3.95%
2026-05-28	12.90	12.60	-0.36	-2.78%	12.50	13.28	330935	42352	4.99%
2026-05-27	14.30	12.96	-1.44	-10.00%	12.96	14.40	478157	64144	7.22%
2026-05-26	13.70	14.40	0.65	4.73%	13.43	14.69	481946	67369	7.27%
2026-05-25	14.35	13.75	-0.78	-5.37%	13.44	14.44	376327	51685	5.68%
2026-05-22	14.50	14.53	0.23	1.61%	13.87	14.86	394710	56732	5.96%
2026-05-21	15.59	14.30	-1.33	-8.51%	14.28	15.71	435345	64829	6.57%
2026-05-20	15.80	15.63	-0.23	-1.45%	14.84	15.93	466545	71932	7.04%
2026-05-19	16.04	15.86	-0.36	-2.22%	15.77	16.80	540936	87545	8.16%
2026-05-18	15.75	16.22	0.75	4.85%	15.75	16.88	635364	103116	9.59%
2026-05-15	14.49	15.47	0.96	6.62%	14.49	15.68	758076	115790	11.44%
2026-05-14	15.00	14.51	-0.39	-2.62%	14.51	15.59	552107	82666	8.33%
2026-05-13	15.30	14.90	-0.40	-2.61%	14.41	15.64	748025	112105	11.29%
2026-05-12	16.23	15.30	-0.93	-5.73%	15.06	16.39	952469	147594	14.38%
2026-05-11	14.75	16.23	1.48	10.03%	14.60	16.23	600297	94984	9.06%
2026-05-08	13.60	14.75	1.34	9.99%	13.60	14.75	824669	119782	12.45%
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%