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 |
|---|
| 2026-02-03 | 11.83 | 11.95 | 0.35 | 3.02% | 11.40 | 12.07 | 267680 | 31745.03 | 4.04% |
| 2026-02-02 | 11.99 | 11.60 | -1.12 | -8.81% | 11.60 | 12.39 | 371351 | 44239.28 | 5.60% |
| 2026-01-30 | 12.86 | 12.72 | -0.13 | -1.01% | 12.19 | 12.98 | 446670 | 56210.88 | 6.74% |
| 2026-01-29 | 13.57 | 12.85 | -0.77 | -5.65% | 12.61 | 13.61 | 683092 | 88503.02 | 10.31% |
| 2026-01-28 | 13.50 | 13.62 | 0.11 | 0.81% | 13.50 | 14.54 | 733903 | 101793.16 | 11.08% |
| 2026-01-27 | 13.09 | 13.51 | 0.10 | 0.75% | 12.91 | 13.88 | 1045571 | 139516.55 | 15.78% |
| 2026-01-26 | 12.61 | 13.41 | 1.22 | 10.01% | 12.61 | 13.41 | 573050 | 75344.94 | 8.65% |
| 2026-01-23 | 11.32 | 12.19 | 0.91 | 8.07% | 11.23 | 12.41 | 1030985 | 123243.09 | 15.56% |
| 2026-01-22 | 11.17 | 11.28 | 0.12 | 1.08% | 11.08 | 11.89 | 804180 | 91408.59 | 12.14% |
| 2026-01-21 | 10.78 | 11.16 | 0.45 | 4.20% | 10.26 | 11.20 | 703205 | 76840.23 | 10.61% |
| 2026-01-20 | 10.55 | 10.71 | 0.11 | 1.04% | 10.38 | 10.81 | 411646 | 43557.62 | 6.21% |
| 2026-01-19 | 10.07 | 10.60 | 0.54 | 5.37% | 10.01 | 10.70 | 543429 | 56728.04 | 8.20% |
| 2026-01-16 | 10.19 | 10.06 | -0.13 | -1.28% | 10.04 | 10.43 | 317070 | 32303.69 | 4.79% |
| 2026-01-15 | 9.94 | 10.19 | 0.17 | 1.70% | 9.94 | 10.45 | 394777 | 40430.70 | 5.96% |
| 2026-01-14 | 10.06 | 10.02 | -0.10 | -0.99% | 9.82 | 10.24 | 378734 | 38048.95 | 5.72% |
| 2026-01-13 | 10.28 | 10.12 | -0.16 | -1.56% | 10.06 | 10.53 | 491343 | 50614.48 | 7.42% |
| 2026-01-12 | 10.30 | 10.28 | -0.02 | -0.19% | 10.22 | 10.45 | 332377 | 34166.91 | 5.02% |
| 2026-01-09 | 10.49 | 10.30 | -0.16 | -1.53% | 10.23 | 10.55 | 347471 | 35914.68 | 5.24% |
| 2026-01-08 | 10.44 | 10.46 | -0.03 | -0.29% | 10.36 | 10.64 | 415333 | 43510.18 | 6.27% |
| 2026-01-07 | 11.00 | 10.49 | -0.50 | -4.55% | 10.45 | 11.08 | 712146 | 75698.07 | 10.75% |
| 2026-01-06 | 10.00 | 10.99 | 1.00 | 10.01% | 10.00 | 10.99 | 430450 | 45272.88 | 6.50% |
| 2026-01-05 | 9.59 | 9.99 | 0.40 | 4.17% | 9.58 | 10.20 | 385773 | 38433.80 | 5.82% |
| 2025-12-31 | 9.78 | 9.59 | -0.19 | -1.94% | 9.54 | 9.89 | 218141 | 21010.72 | 3.29% |
| 2025-12-30 | 9.77 | 9.78 | -0.12 | -1.21% | 9.41 | 9.99 | 309378 | 30017.33 | 4.67% |
| 2025-12-29 | 10.23 | 9.90 | -0.39 | -3.79% | 9.61 | 10.30 | 414926 | 40955.98 | 6.26% |
| 2025-12-26 | 10.00 | 10.29 | 0.30 | 3.00% | 9.98 | 10.50 | 411829 | 42311.66 | 6.22% |
| 2025-12-25 | 9.98 | 9.99 | -0.02 | -0.20% | 9.67 | 10.04 | 236418 | 23325.18 | 3.57% |
| 2025-12-24 | 9.85 | 10.01 | 0.10 | 1.01% | 9.79 | 10.14 | 276235 | 27493.41 | 4.17% |
| 2025-12-23 | 10.00 | 9.91 | -0.11 | -1.10% | 9.90 | 10.45 | 557880 | 56470.77 | 8.42% |
| 2025-12-22 | 9.99 | 10.02 | 0.03 | 0.30% | 9.94 | 10.20 | 170289 | 17146.45 | 2.57% |
| 2025-12-19 | 9.72 | 9.99 | 0.23 | 2.36% | 9.66 | 10.08 | 213993 | 21180.13 | 3.23% |
| 2025-12-18 | 10.00 | 9.76 | -0.29 | -2.89% | 9.74 | 10.09 | 257300 | 25434.17 | 3.88% |
| 2025-12-17 | 9.73 | 10.05 | 0.38 | 3.93% | 9.57 | 10.20 | 389874 | 38812.64 | 5.88% |
| 2025-12-16 | 10.04 | 9.67 | -0.37 | -3.69% | 9.57 | 10.13 | 187931 | 18283.60 | 2.84% |
| 2025-12-15 | 9.79 | 10.04 | 0.26 | 2.66% | 9.77 | 10.27 | 260431 | 26161.43 | 3.93% |
| 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% |
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
