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 |
|---|
| 2025-03-28 | 5.79 | 5.58 | -0.25 | -4.29% | 5.57 | 5.81 | 158923 | 8978.57 | 2.40% |
| 2025-03-27 | 5.77 | 5.83 | 0.02 | 0.34% | 5.76 | 5.90 | 148915 | 8708.93 | 2.25% |
| 2025-03-26 | 5.80 | 5.81 | 0.01 | 0.17% | 5.75 | 5.94 | 164720 | 9575.20 | 2.49% |
| 2025-03-25 | 5.69 | 5.80 | 0.08 | 1.40% | 5.62 | 5.89 | 199530 | 11552.67 | 3.01% |
| 2025-03-24 | 5.58 | 5.72 | 0.14 | 2.51% | 5.53 | 5.78 | 175903 | 9975.01 | 2.65% |
| 2025-03-21 | 5.63 | 5.58 | -0.07 | -1.24% | 5.53 | 5.67 | 91097 | 5087.70 | 1.37% |
| 2025-03-20 | 5.63 | 5.65 | 0.01 | 0.18% | 5.62 | 5.78 | 109384 | 6235.82 | 1.65% |
| 2025-03-19 | 5.60 | 5.64 | 0.05 | 0.89% | 5.55 | 5.69 | 93333 | 5237.25 | 1.41% |
| 2025-03-18 | 5.67 | 5.59 | -0.03 | -0.53% | 5.54 | 5.67 | 77675 | 4335.33 | 1.17% |
| 2025-03-17 | 5.53 | 5.62 | 0.11 | 2.00% | 5.53 | 5.66 | 143839 | 8059.56 | 2.17% |
| 2025-03-14 | 5.33 | 5.51 | 0.14 | 2.61% | 5.33 | 5.76 | 170168 | 9445.59 | 2.57% |
| 2025-03-13 | 5.38 | 5.37 | -0.02 | -0.37% | 5.30 | 5.44 | 79559 | 4263.10 | 1.20% |
| 2025-03-12 | 5.50 | 5.39 | -0.09 | -1.64% | 5.39 | 5.54 | 79343 | 4301.75 | 1.20% |
| 2025-03-11 | 5.27 | 5.48 | 0.18 | 3.40% | 5.22 | 5.49 | 152701 | 8236.09 | 2.30% |
| 2025-03-10 | 5.23 | 5.30 | 0.06 | 1.15% | 5.23 | 5.36 | 85291 | 4523.26 | 1.29% |
| 2025-03-07 | 5.27 | 5.24 | -0.05 | -0.95% | 5.22 | 5.29 | 66663 | 3499.28 | 1.01% |
| 2025-03-06 | 5.28 | 5.29 | 0.00 | 0.00% | 5.23 | 5.30 | 92921 | 4893.45 | 1.40% |
| 2025-03-05 | 5.42 | 5.29 | -0.11 | -2.04% | 5.24 | 5.43 | 75717 | 4004.60 | 1.14% |
| 2025-03-04 | 5.41 | 5.40 | -0.03 | -0.55% | 5.36 | 5.42 | 71608 | 3855.06 | 1.08% |
| 2025-03-03 | 5.40 | 5.43 | 0.08 | 1.50% | 5.37 | 5.58 | 102769 | 5626.92 | 1.55% |
| 2025-02-28 | 5.37 | 5.35 | -0.05 | -0.93% | 5.33 | 5.50 | 101052 | 5458.61 | 1.53% |
| 2025-02-27 | 5.42 | 5.40 | -0.02 | -0.37% | 5.28 | 5.43 | 83265 | 4454.04 | 1.26% |
| 2025-02-26 | 5.40 | 5.42 | 0.01 | 0.18% | 5.38 | 5.50 | 73917 | 4011.32 | 1.12% |
| 2025-02-25 | 5.51 | 5.41 | -0.14 | -2.52% | 5.38 | 5.53 | 88629 | 4835.86 | 1.34% |
| 2025-02-24 | 5.42 | 5.55 | 0.13 | 2.40% | 5.39 | 5.68 | 128412 | 7139.62 | 1.94% |
| 2025-02-21 | 5.51 | 5.42 | -0.13 | -2.34% | 5.38 | 5.54 | 125666 | 6819.58 | 1.90% |
| 2025-02-20 | 5.60 | 5.55 | -0.05 | -0.89% | 5.51 | 5.63 | 67293 | 3738.49 | 1.02% |
| 2025-02-19 | 5.55 | 5.60 | 0.00 | 0.00% | 5.55 | 5.63 | 60529 | 3386.38 | 0.91% |
| 2025-02-18 | 5.70 | 5.60 | -0.12 | -2.10% | 5.58 | 5.75 | 82424 | 4666.01 | 1.24% |
| 2025-02-17 | 5.75 | 5.72 | -0.02 | -0.35% | 5.65 | 5.78 | 65769 | 3755.77 | 0.99% |
| 2025-02-14 | 5.72 | 5.74 | 0.00 | 0.00% | 5.72 | 5.80 | 55962 | 3215.38 | 0.84% |
| 2025-02-13 | 5.78 | 5.74 | -0.06 | -1.03% | 5.74 | 5.82 | 68659 | 3962.44 | 1.04% |
| 2025-02-12 | 5.75 | 5.80 | 0.03 | 0.52% | 5.72 | 5.80 | 61992 | 3569.66 | 0.94% |
| 2025-02-11 | 5.84 | 5.77 | -0.09 | -1.54% | 5.74 | 5.87 | 69809 | 4034.41 | 1.05% |
| 2025-02-10 | 5.87 | 5.86 | 0.03 | 0.51% | 5.78 | 5.90 | 89840 | 5240.65 | 1.36% |
| 2025-02-07 | 5.77 | 5.83 | 0.03 | 0.52% | 5.77 | 5.89 | 84815 | 4953.64 | 1.28% |
| 2025-02-06 | 5.70 | 5.80 | 0.07 | 1.22% | 5.69 | 5.81 | 50076 | 2882.30 | 0.76% |
| 2025-02-05 | 5.75 | 5.73 | -0.02 | -0.35% | 5.70 | 5.83 | 56187 | 3236.39 | 0.85% |
| 2025-01-27 | 5.69 | 5.75 | 0.12 | 2.13% | 5.68 | 5.88 | 78733 | 4560.60 | 1.19% |
| 2025-01-24 | 5.55 | 5.63 | 0.04 | 0.72% | 5.55 | 5.67 | 56315 | 3157.59 | 0.85% |
| 2025-01-23 | 5.85 | 5.59 | -0.02 | -0.36% | 5.59 | 5.88 | 70382 | 4029.52 | 1.06% |
| 2025-01-22 | 5.68 | 5.61 | -0.12 | -2.09% | 5.61 | 5.72 | 48698 | 2753.73 | 0.73% |
| 2025-01-21 | 5.82 | 5.73 | -0.11 | -1.88% | 5.68 | 5.87 | 63901 | 3669.93 | 0.96% |
| 2025-01-20 | 5.86 | 5.84 | -0.16 | -2.67% | 5.77 | 5.91 | 98706 | 5773.21 | 1.49% |
| 2025-01-17 | 5.72 | 6.00 | 0.23 | 3.99% | 5.72 | 6.14 | 131851 | 7785.24 | 1.99% |
| 2025-01-16 | 5.72 | 5.77 | 0.04 | 0.70% | 5.72 | 5.90 | 77309 | 4492.01 | 1.17% |
| 2025-01-15 | 5.85 | 5.73 | -0.16 | -2.72% | 5.70 | 5.86 | 92854 | 5343.10 | 1.40% |
| 2025-01-14 | 5.71 | 5.89 | 0.19 | 3.33% | 5.70 | 5.90 | 103967 | 6035.94 | 1.57% |
| 2025-01-13 | 5.63 | 5.70 | -0.11 | -1.89% | 5.51 | 5.80 | 114129 | 6449.89 | 1.72% |
| 2025-01-10 | 6.16 | 5.81 | -0.42 | -6.74% | 5.80 | 6.22 | 227534 | 13718.00 | 3.43% |
| 2025-01-09 | 6.33 | 6.23 | -0.27 | -4.15% | 6.14 | 6.38 | 377518 | 23638.38 | 5.70% |
| 2025-01-08 | 6.05 | 6.50 | 0.59 | 9.98% | 5.90 | 6.50 | 478506 | 30869.68 | 7.22% |
| 2025-01-07 | 5.77 | 5.91 | 0.14 | 2.43% | 5.72 | 5.95 | 58016 | 3395.60 | 0.88% |
| 2025-01-06 | 5.82 | 5.77 | -0.03 | -0.52% | 5.50 | 5.83 | 70058 | 3999.37 | 1.06% |
| 2025-01-03 | 5.89 | 5.80 | -0.09 | -1.53% | 5.78 | 6.01 | 79397 | 4689.50 | 1.20% |
| 2025-01-02 | 5.77 | 5.89 | 0.09 | 1.55% | 5.70 | 6.05 | 87368 | 5163.81 | 1.32% |
| 2024-12-31 | 5.98 | 5.80 | -0.17 | -2.85% | 5.75 | 6.02 | 72213 | 4223.11 | 1.09% |
| 2024-12-30 | 6.07 | 5.97 | -0.12 | -1.97% | 5.95 | 6.10 | 64255 | 3867.13 | 0.97% |
| 2024-12-27 | 6.00 | 6.09 | 0.06 | 1.00% | 5.99 | 6.13 | 62510 | 3792.84 | 0.94% |
| 2024-12-26 | 5.85 | 6.03 | 0.18 | 3.08% | 5.80 | 6.06 | 93498 | 5542.42 | 1.41% |
| 2024-12-25 | 6.07 | 5.85 | -0.26 | -4.26% | 5.85 | 6.11 | 72752 | 4313.47 | 1.10% |
| 2024-12-24 | 5.98 | 6.11 | 0.16 | 2.69% | 5.95 | 6.11 | 57762 | 3485.59 | 0.87% |
| 2024-12-23 | 6.21 | 5.95 | -0.29 | -4.65% | 5.93 | 6.28 | 92948 | 5614.01 | 1.40% |
| 2024-12-20 | 6.14 | 6.24 | 0.05 | 0.81% | 6.14 | 6.26 | 54772 | 3402.13 | 0.83% |
| 2024-12-19 | 6.19 | 6.19 | -0.03 | -0.48% | 6.07 | 6.21 | 55593 | 3413.47 | 0.84% |
| 2024-12-18 | 6.23 | 6.22 | 0.00 | 0.00% | 6.15 | 6.31 | 57818 | 3599.13 | 0.87% |
| 2024-12-17 | 6.46 | 6.22 | -0.24 | -3.72% | 6.20 | 6.50 | 89218 | 5621.82 | 1.35% |
| 2024-12-16 | 6.58 | 6.46 | -0.07 | -1.07% | 6.41 | 6.59 | 75811 | 4919.41 | 1.14% |
| 2024-12-13 | 6.73 | 6.53 | -0.24 | -3.55% | 6.53 | 6.77 | 99605 | 6585.00 | 1.50% |
| 2024-12-12 | 6.62 | 6.77 | 0.13 | 1.96% | 6.62 | 6.94 | 131556 | 8935.50 | 1.99% |
| 2024-12-11 | 6.54 | 6.64 | 0.07 | 1.07% | 6.54 | 6.69 | 77713 | 5143.45 | 1.17% |
| 2024-12-10 | 6.76 | 6.57 | -0.05 | -0.76% | 6.54 | 6.79 | 122791 | 8162.34 | 1.85% |
| 2024-12-09 | 6.70 | 6.62 | -0.08 | -1.19% | 6.59 | 6.78 | 100775 | 6709.82 | 1.52% |
| 2024-12-06 | 6.48 | 6.70 | 0.21 | 3.24% | 6.48 | 6.76 | 146138 | 9745.62 | 2.21% |
| 2024-12-05 | 6.47 | 6.49 | 0.06 | 0.93% | 6.38 | 6.51 | 68887 | 4455.99 | 1.04% |
| 2024-12-04 | 6.54 | 6.43 | -0.15 | -2.28% | 6.38 | 6.69 | 116157 | 7568.24 | 1.75% |
| 2024-12-03 | 6.44 | 6.58 | 0.14 | 2.17% | 6.44 | 6.75 | 164024 | 10830.74 | 2.48% |
| 2024-12-02 | 6.30 | 6.44 | 0.18 | 2.88% | 6.26 | 6.47 | 96172 | 6163.79 | 1.45% |
| 2024-11-29 | 6.21 | 6.26 | 0.04 | 0.64% | 6.10 | 6.28 | 84977 | 5287.37 | 1.28% |
| 2024-11-28 | 6.24 | 6.22 | -0.03 | -0.48% | 6.18 | 6.37 | 89443 | 5606.77 | 1.35% |
上证大盘股票行情在线 K线走势图
