| 股票名称 | 代码 600078 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 澄星股份 | 2025-04-02 三 | 5.43 | 5.45 | 5.44 | 5.48 | 5.40 | -0.18% | 0.75% | 49779 | 2711万 | 36.04 | 36.04 | -18.12 | | 2 | 澄星股份 | 2025-04-01 二 | 5.43 | 5.41 | 5.45 | 5.50 | 5.40 | 0.74% | 1.12% | 74042 | 4045万 | 36.11 | 36.11 | -18.16 | | 3 | 澄星股份 | 2025-03-31 一 | 5.53 | 5.58 | 5.41 | 5.55 | 5.35 | -3.05% | 1.59% | 105523 | 5717万 | 35.85 | 35.85 | -18.02 | | 4 | 澄星股份 | 2025-03-28 五 | 5.79 | 5.83 | 5.58 | 5.81 | 5.57 | -4.29% | 2.40% | 158923 | 8979万 | 36.97 | 36.97 | -221.49 | | 5 | 澄星股份 | 2025-03-27 四 | 5.77 | 5.81 | 5.83 | 5.90 | 5.76 | 0.34% | 2.25% | 148915 | 8709万 | 38.63 | 38.63 | -231.41 | | 6 | 澄星股份 | 2025-03-26 三 | 5.80 | 5.80 | 5.81 | 5.94 | 5.75 | 0.17% | 2.49% | 164720 | 9575万 | 38.5 | 38.5 | -230.62 | | 7 | 澄星股份 | 2025-03-25 二 | 5.69 | 5.72 | 5.80 | 5.89 | 5.62 | 1.40% | 3.01% | 199530 | 11553万 | 38.43 | 38.43 | -230.22 | | 8 | 澄星股份 | 2025-03-24 一 | 5.58 | 5.58 | 5.72 | 5.78 | 5.53 | 2.51% | 2.65% | 175903 | 9975万 | 37.9 | 37.9 | -227.05 | | 9 | 澄星股份 | 2025-03-21 五 | 5.63 | 5.65 | 5.58 | 5.67 | 5.53 | -1.24% | 1.37% | 91097 | 5088万 | 36.97 | 36.97 | -221.49 | | 10 | 澄星股份 | 2025-03-20 四 | 5.63 | 5.64 | 5.65 | 5.78 | 5.62 | 0.18% | 1.65% | 109384 | 6236万 | 37.44 | 37.44 | -224.27 | | 11 | 澄星股份 | 2025-03-19 三 | 5.60 | 5.59 | 5.64 | 5.69 | 5.55 | 0.89% | 1.41% | 93333 | 5237万 | 37.37 | 37.37 | -223.87 | | 12 | 澄星股份 | 2025-03-18 二 | 5.67 | 5.62 | 5.59 | 5.67 | 5.54 | -0.53% | 1.17% | 77675 | 4335万 | 37.04 | 37.04 | -221.89 | | 13 | 澄星股份 | 2025-03-17 一 | 5.53 | 5.51 | 5.62 | 5.66 | 5.53 | 2.00% | 2.17% | 143839 | 8060万 | 37.24 | 37.24 | -223.08 | | 14 | 澄星股份 | 2025-03-14 五 | 5.33 | 5.37 | 5.51 | 5.76 | 5.33 | 2.61% | 2.57% | 170168 | 9446万 | 36.51 | 36.51 | -218.71 | | 15 | 澄星股份 | 2025-03-13 四 | 5.38 | 5.39 | 5.37 | 5.44 | 5.30 | -0.37% | 1.20% | 79559 | 4263万 | 35.58 | 35.58 | -213.15 | | 16 | 澄星股份 | 2025-03-12 三 | 5.50 | 5.48 | 5.39 | 5.54 | 5.39 | -1.64% | 1.20% | 79343 | 4302万 | 35.71 | 35.71 | -213.95 | | 17 | 澄星股份 | 2025-03-11 二 | 5.27 | 5.30 | 5.48 | 5.49 | 5.22 | 3.40% | 2.30% | 152701 | 8236万 | 36.31 | 36.31 | -217.52 | | 18 | 澄星股份 | 2025-03-10 一 | 5.23 | 5.24 | 5.30 | 5.36 | 5.23 | 1.15% | 1.29% | 85291 | 4523万 | 35.12 | 35.12 | -210.38 | | 19 | 澄星股份 | 2025-03-06 四 | 5.28 | 5.29 | 5.29 | 5.30 | 5.23 | 0.00% | 1.40% | 92921 | 4893万 | 35.05 | 35.05 | -209.98 | | 20 | 澄星股份 | 2025-03-05 三 | 5.42 | 5.40 | 5.29 | 5.43 | 5.24 | -2.04% | 1.14% | 75717 | 4005万 | 35.05 | 35.05 | -209.98 | | 21 | 澄星股份 | 2025-03-04 二 | 5.41 | 5.43 | 5.40 | 5.42 | 5.36 | -0.55% | 1.08% | 71608 | 3855万 | 35.78 | 35.78 | -214.34 | | 22 | 澄星股份 | 2025-03-03 一 | 5.40 | 5.35 | 5.43 | 5.58 | 5.37 | 1.50% | 1.55% | 102769 | 5627万 | 35.98 | 35.98 | -215.54 | | 23 | 澄星股份 | 2025-02-28 五 | 5.37 | 5.40 | 5.35 | 5.50 | 5.33 | -0.93% | 1.53% | 101052 | 5459万 | 35.45 | 35.45 | -212.36 | | 24 | 澄星股份 | 2025-02-27 四 | 5.42 | 5.42 | 5.40 | 5.43 | 5.28 | -0.37% | 1.26% | 83265 | 4454万 | 35.78 | 35.78 | -214.34 | | 25 | 澄星股份 | 2025-02-26 三 | 5.40 | 5.41 | 5.42 | 5.50 | 5.38 | 0.18% | 1.12% | 73917 | 4011万 | 35.91 | 35.91 | -215.14 | | 26 | 澄星股份 | 2025-02-25 二 | 5.51 | 5.55 | 5.41 | 5.53 | 5.38 | -2.52% | 1.34% | 88629 | 4836万 | 35.85 | 35.85 | -214.74 | | 27 | 澄星股份 | 2025-02-24 一 | 5.42 | 5.42 | 5.55 | 5.68 | 5.39 | 2.40% | 1.94% | 128412 | 7140万 | 36.77 | 36.77 | -220.3 | | 28 | 澄星股份 | 2025-02-21 五 | 5.51 | 5.55 | 5.42 | 5.54 | 5.38 | -2.34% | 1.90% | 125666 | 6820万 | 35.91 | 35.91 | -215.14 | | 29 | 澄星股份 | 2025-02-20 四 | 5.60 | 5.60 | 5.55 | 5.63 | 5.51 | -0.89% | 1.02% | 67293 | 3738万 | 36.77 | 36.77 | -220.3 | | 30 | 澄星股份 | 2025-02-19 三 | 5.55 | 5.60 | 5.60 | 5.63 | 5.55 | 0.00% | 0.91% | 60529 | 3386万 | 37.1 | 37.1 | -222.28 | | 31 | 澄星股份 | 2025-02-18 二 | 5.70 | 5.72 | 5.60 | 5.75 | 5.58 | -2.10% | 1.24% | 82424 | 4666万 | 37.1 | 37.1 | -222.28 | | 32 | 澄星股份 | 2025-02-17 一 | 5.75 | 5.74 | 5.72 | 5.78 | 5.65 | -0.35% | 0.99% | 65769 | 3756万 | 37.9 | 37.9 | -227.05 | | 33 | 澄星股份 | 2025-02-14 五 | 5.72 | 5.74 | 5.74 | 5.80 | 5.72 | 0.00% | 0.84% | 55962 | 3215万 | 38.03 | 38.03 | -227.84 | | 34 | 澄星股份 | 2025-02-13 四 | 5.78 | 5.80 | 5.74 | 5.82 | 5.74 | -1.03% | 1.04% | 68659 | 3962万 | 38.03 | 38.03 | -227.84 | | 35 | 澄星股份 | 2025-02-12 三 | 5.75 | 5.77 | 5.80 | 5.80 | 5.72 | 0.52% | 0.94% | 61992 | 3570万 | 38.43 | 38.43 | -230.22 | | 36 | 澄星股份 | 2025-02-11 二 | 5.84 | 5.86 | 5.77 | 5.87 | 5.74 | -1.54% | 1.05% | 69809 | 4034万 | 38.23 | 38.23 | -229.03 | | 37 | 澄星股份 | 2025-02-10 一 | 5.87 | 5.83 | 5.86 | 5.90 | 5.78 | 0.51% | 1.36% | 89840 | 5241万 | 38.83 | 38.83 | -232.6 | | 38 | 澄星股份 | 2025-02-07 五 | 5.77 | 5.80 | 5.83 | 5.89 | 5.77 | 0.52% | 1.28% | 84815 | 4954万 | 38.63 | 38.63 | -231.41 | | 39 | 澄星股份 | 2025-02-06 四 | 5.70 | 5.73 | 5.80 | 5.81 | 5.69 | 1.22% | 0.76% | 50076 | 2882万 | 38.43 | 38.43 | -230.22 | | 40 | 澄星股份 | 2025-02-05 三 | 5.75 | 5.75 | 5.73 | 5.83 | 5.70 | -0.35% | 0.85% | 56187 | 3236万 | 37.97 | 37.97 | -227.44 | | 41 | 澄星股份 | 2025-01-27 一 | 5.69 | 5.63 | 5.75 | 5.88 | 5.68 | 2.13% | 1.19% | 78733 | 4561万 | 38.1 | 38.1 | -228.24 | | 42 | 澄星股份 | 2025-01-24 五 | 5.55 | 5.59 | 5.63 | 5.67 | 5.55 | 0.72% | 0.85% | 56315 | 3158万 | 37.3 | 37.3 | -223.47 | | 43 | 澄星股份 | 2025-01-23 四 | 5.85 | 5.61 | 5.59 | 5.88 | 5.59 | -0.36% | 1.06% | 70382 | 4030万 | 37.04 | 37.04 | -221.89 | | 44 | 澄星股份 | 2025-01-22 三 | 5.68 | 5.73 | 5.61 | 5.72 | 5.61 | -2.09% | 0.73% | 48698 | 2754万 | 37.17 | 37.17 | -222.68 | | 45 | 澄星股份 | 2025-01-21 二 | 5.82 | 5.84 | 5.73 | 5.87 | 5.68 | -1.88% | 0.96% | 63901 | 3670万 | 37.97 | 37.97 | -227.44 | | 46 | 澄星股份 | 2025-01-20 一 | 5.86 | 6.00 | 5.84 | 5.91 | 5.77 | -2.67% | 1.49% | 98706 | 5773万 | 38.69 | 38.69 | -231.81 | | 47 | 澄星股份 | 2025-01-17 五 | 5.72 | 5.77 | 6.00 | 6.14 | 5.72 | 3.99% | 1.99% | 131851 | 7785万 | 39.75 | 39.75 | -238.16 | | 48 | 澄星股份 | 2025-01-16 四 | 5.72 | 5.73 | 5.77 | 5.90 | 5.72 | 0.70% | 1.17% | 77309 | 4492万 | 38.23 | 38.23 | -229.03 | | 49 | 澄星股份 | 2025-01-15 三 | 5.85 | 5.89 | 5.73 | 5.86 | 5.70 | -2.72% | 1.40% | 92854 | 5343万 | 37.97 | 37.97 | -227.44 | | 50 | 澄星股份 | 2025-01-14 二 | 5.71 | 5.70 | 5.89 | 5.90 | 5.70 | 3.33% | 1.57% | 103967 | 6036万 | 39.03 | 39.03 | -233.79 | | 51 | 澄星股份 | 2025-01-13 一 | 5.63 | 5.81 | 5.70 | 5.80 | 5.51 | -1.89% | 1.72% | 114129 | 6450万 | 37.77 | 37.77 | -226.25 | | 52 | 澄星股份 | 2025-01-10 五 | 6.16 | 6.23 | 5.81 | 6.22 | 5.80 | -6.74% | 3.43% | 227534 | 13718万 | 38.5 | 38.5 | -230.62 | | 53 | 澄星股份 | 2025-01-09 四 | 6.33 | 6.50 | 6.23 | 6.38 | 6.14 | -4.15% | 5.70% | 377518 | 23638万 | 41.28 | 41.28 | -247.29 | | 54 | 澄星股份 | 2025-01-08 三 | 6.05 | 5.91 | 6.50 | 6.50 | 5.90 | 9.98% | 7.22% | 478506 | 30870万 | 43.07 | 43.07 | -258.01 | | 55 | 澄星股份 | 2025-01-07 二 | 5.77 | 5.77 | 5.91 | 5.95 | 5.72 | 2.43% | 0.88% | 58016 | 3396万 | 39.16 | 39.16 | -234.59 | | 56 | 澄星股份 | 2025-01-06 一 | 5.82 | 5.80 | 5.77 | 5.83 | 5.50 | -0.52% | 1.06% | 70058 | 3999万 | 38.23 | 38.23 | -229.03 | | 57 | 澄星股份 | 2025-01-03 五 | 5.89 | 5.89 | 5.80 | 6.01 | 5.78 | -1.53% | 1.20% | 79397 | 4689万 | 38.43 | 38.43 | -230.22 | | 58 | 澄星股份 | 2025-01-02 四 | 5.77 | 5.80 | 5.89 | 6.05 | 5.70 | 1.55% | 1.32% | 87368 | 5164万 | 39.03 | 39.03 | -233.79 | | 59 | 澄星股份 | 2024-12-31 二 | 5.98 | 5.97 | 5.80 | 6.02 | 5.75 | -2.85% | 1.09% | 72213 | 4223万 | 38.43 | 38.43 | -230.22 | | 60 | 澄星股份 | 2024-12-30 一 | 6.07 | 6.09 | 5.97 | 6.10 | 5.95 | -1.97% | 0.97% | 64255 | 3867万 | 39.56 | 39.56 | -236.97 | | 61 | 澄星股份 | 2024-12-27 五 | 6.00 | 6.03 | 6.09 | 6.13 | 5.99 | 1.00% | 0.94% | 62510 | 3793万 | 40.35 | 40.35 | -241.73 | | 62 | 澄星股份 | 2024-12-26 四 | 5.85 | 5.85 | 6.03 | 6.06 | 5.80 | 3.08% | 1.41% | 93498 | 5542万 | 39.95 | 39.95 | -239.35 | | 63 | 澄星股份 | 2024-12-25 三 | 6.07 | 6.11 | 5.85 | 6.11 | 5.85 | -4.26% | 1.10% | 72752 | 4313万 | 38.76 | 38.76 | -232.21 | | 64 | 澄星股份 | 2024-12-24 二 | 5.98 | 5.95 | 6.11 | 6.11 | 5.95 | 2.69% | 0.87% | 57762 | 3486万 | 40.48 | 40.48 | -242.53 | | 65 | 澄星股份 | 2024-12-23 一 | 6.21 | 6.24 | 5.95 | 6.28 | 5.93 | -4.65% | 1.40% | 92948 | 5614万 | 39.42 | 39.42 | -236.18 | | 66 | 澄星股份 | 2024-12-20 五 | 6.14 | 6.19 | 6.24 | 6.26 | 6.14 | 0.81% | 0.83% | 54772 | 3402万 | 41.34 | 41.34 | -247.69 | | 67 | 澄星股份 | 2024-12-19 四 | 6.19 | 6.22 | 6.19 | 6.21 | 6.07 | -0.48% | 0.84% | 55593 | 3413万 | 41.01 | 41.01 | -245.7 | | 68 | 澄星股份 | 2024-12-18 三 | 6.23 | 6.22 | 6.22 | 6.31 | 6.15 | 0.00% | 0.87% | 57818 | 3599万 | 41.21 | 41.21 | -246.89 | | 69 | 澄星股份 | 2024-12-17 二 | 6.46 | 6.46 | 6.22 | 6.50 | 6.20 | -3.72% | 1.35% | 89218 | 5622万 | 41.21 | 41.21 | -246.89 | | 70 | 澄星股份 | 2024-12-16 一 | 6.58 | 6.53 | 6.46 | 6.59 | 6.41 | -1.07% | 1.14% | 75811 | 4919万 | 42.8 | 42.8 | -256.42 | | 71 | 澄星股份 | 2024-12-13 五 | 6.73 | 6.77 | 6.53 | 6.77 | 6.53 | -3.55% | 1.50% | 99605 | 6585万 | 43.27 | 43.27 | -259.2 | | 72 | 澄星股份 | 2024-12-12 四 | 6.62 | 6.64 | 6.77 | 6.94 | 6.62 | 1.96% | 1.99% | 131556 | 8936万 | 44.86 | 44.86 | -268.72 | | 73 | 澄星股份 | 2024-12-11 三 | 6.54 | 6.57 | 6.64 | 6.69 | 6.54 | 1.07% | 1.17% | 77713 | 5143万 | 43.99 | 43.99 | -263.56 | | 74 | 澄星股份 | 2024-12-10 二 | 6.76 | 6.62 | 6.57 | 6.79 | 6.54 | -0.76% | 1.85% | 122791 | 8162万 | 43.53 | 43.53 | -260.79 | | 75 | 澄星股份 | 2024-12-09 一 | 6.70 | 6.70 | 6.62 | 6.78 | 6.59 | -1.19% | 1.52% | 100775 | 6710万 | 43.86 | 43.86 | -262.77 | | 76 | 澄星股份 | 2024-12-06 五 | 6.48 | 6.49 | 6.70 | 6.76 | 6.48 | 3.24% | 2.21% | 146138 | 9746万 | 44.39 | 44.39 | -265.95 | | 77 | 澄星股份 | 2024-12-05 四 | 6.47 | 6.43 | 6.49 | 6.51 | 6.38 | 0.93% | 1.04% | 68887 | 4456万 | 43 | 43 | -257.61 | | 78 | 澄星股份 | 2024-12-04 三 | 6.54 | 6.58 | 6.43 | 6.69 | 6.38 | -2.28% | 1.75% | 116157 | 7568万 | 42.6 | 42.6 | -255.23 | | 79 | 澄星股份 | 2024-12-03 二 | 6.44 | 6.44 | 6.58 | 6.75 | 6.44 | 2.17% | 2.48% | 164024 | 10831万 | 43.6 | 43.6 | -261.18 | | 80 | 澄星股份 | 2024-12-02 一 | 6.30 | 6.26 | 6.44 | 6.47 | 6.26 | 2.88% | 1.45% | 96172 | 6164万 | 42.67 | 42.67 | -255.63 | | 81 | 澄星股份 | 2024-11-29 五 | 6.21 | 6.22 | 6.26 | 6.28 | 6.10 | 0.64% | 1.28% | 84977 | 5287万 | 41.48 | 41.48 | -248.48 | | 82 | 澄星股份 | 2024-11-28 四 | 6.24 | 6.25 | 6.22 | 6.37 | 6.18 | -0.48% | 1.35% | 89443 | 5607万 | 41.21 | 41.21 | -246.89 | | 83 | 澄星股份 | 2024-11-27 三 | 6.21 | 6.17 | 6.25 | 6.25 | 6.03 | 1.30% | 1.37% | 90991 | 5573万 | 41.41 | 41.41 | -248.08 | | 84 | 澄星股份 | 2024-11-26 二 | 6.31 | 6.35 | 6.17 | 6.35 | 6.15 | -2.83% | 1.35% | 89730 | 5598万 | 40.88 | 40.88 | -244.91 | | 85 | 澄星股份 | 2024-11-25 一 | 6.30 | 6.24 | 6.35 | 6.42 | 6.21 | 1.76% | 1.55% | 102919 | 6489万 | 42.07 | 42.07 | -252.05 | | 86 | 澄星股份 | 2024-11-22 五 | 6.68 | 6.71 | 6.24 | 6.70 | 6.24 | -7.00% | 2.66% | 176124 | 11432万 | 41.34 | 41.34 | -247.69 | | 87 | 澄星股份 | 2024-11-21 四 | 6.67 | 6.47 | 6.71 | 7.08 | 6.60 | 3.71% | 4.22% | 279828 | 19099万 | 44.46 | 44.46 | -266.34 | | 88 | 澄星股份 | 2024-11-20 三 | 6.16 | 6.19 | 6.47 | 6.67 | 6.16 | 4.52% | 2.92% | 193531 | 12482万 | 42.87 | 42.87 | -256.82 | | 89 | 澄星股份 | 2024-11-19 二 | 6.10 | 6.07 | 6.19 | 6.19 | 6.00 | 1.98% | 1.51% | 99968 | 6079万 | 41.01 | 41.01 | -245.7 | | 90 | 澄星股份 | 2024-11-18 一 | 6.27 | 6.22 | 6.07 | 6.34 | 6.00 | -2.41% | 2.00% | 132422 | 8127万 | 40.22 | 40.22 | -240.94 | | 91 | 澄星股份 | 2024-11-15 五 | 6.52 | 6.56 | 6.22 | 6.55 | 6.20 | -5.18% | 2.51% | 166377 | 10591万 | 41.21 | 41.21 | -246.89 | | 92 | 澄星股份 | 2024-11-14 四 | 6.81 | 6.84 | 6.56 | 6.98 | 6.55 | -4.09% | 1.87% | 124212 | 8363万 | 43.46 | 43.46 | -260.39 | | 93 | 澄星股份 | 2024-11-13 三 | 6.92 | 6.94 | 6.84 | 7.01 | 6.65 | -1.44% | 2.18% | 144619 | 9832万 | 45.32 | 45.32 | -271.5 | | 94 | 澄星股份 | 2024-11-12 二 | 7.00 | 6.98 | 6.94 | 7.12 | 6.85 | -0.57% | 2.16% | 143410 | 10018万 | 45.98 | 45.98 | -275.47 | | 95 | 澄星股份 | 2024-11-11 一 | 6.90 | 6.88 | 6.98 | 7.06 | 6.68 | 1.45% | 2.86% | 189347 | 12999万 | 46.25 | 46.25 | -277.06 | | 96 | 澄星股份 | 2024-11-08 五 | 7.08 | 7.06 | 6.88 | 7.16 | 6.86 | -2.55% | 2.75% | 181965 | 12671万 | 45.59 | 45.59 | -273.09 | | 97 | 澄星股份 | 2024-11-07 四 | 6.94 | 6.99 | 7.06 | 7.16 | 6.86 | 1.00% | 2.23% | 147872 | 10391万 | 46.78 | 46.78 | -280.24 | | 98 | 澄星股份 | 2024-11-06 三 | 6.99 | 7.00 | 6.99 | 7.20 | 6.94 | -0.14% | 2.36% | 156605 | 11051万 | 46.31 | 46.31 | -277.46 | | 99 | 澄星股份 | 2024-11-05 二 | 6.86 | 6.86 | 7.00 | 7.17 | 6.83 | 2.04% | 2.66% | 176304 | 12381万 | 46.38 | 46.38 | -277.85 | | 100 | 澄星股份 | 2024-11-04 一 | 7.03 | 7.04 | 6.86 | 7.07 | 6.78 | -2.56% | 2.86% | 189369 | 13096万 | 45.45 | 45.45 | -272.3 | | 101 | 澄星股份 | 2024-11-01 五 | 7.26 | 7.26 | 7.04 | 7.50 | 7.03 | -3.03% | 2.99% | 197911 | 14359万 | 46.65 | 46.65 | -279.44 | | 102 | 澄星股份 | 2024-10-31 四 | 7.26 | 7.42 | 7.26 | 7.45 | 6.99 | -2.16% | 4.60% | 305059 | 21882万 | 48.1 | 48.1 | -288.17 | | 103 | 澄星股份 | 2024-10-30 三 | 7.24 | 7.29 | 7.42 | 7.79 | 7.08 | 1.78% | 4.14% | 274393 | 20274万 | 49.16 | 49.16 | -294.53 | | 104 | 澄星股份 | 2024-10-29 二 | 7.08 | 7.05 | 7.29 | 7.61 | 7.00 | 3.40% | 5.19% | 343893 | 25132万 | 48.3 | 48.3 | 134.96 | | 105 | 澄星股份 | 2024-10-28 一 | 6.94 | 6.93 | 7.05 | 7.32 | 6.91 | 1.73% | 5.16% | 341827 | 24244万 | 46.71 | 46.71 | 130.52 | | 106 | 澄星股份 | 2024-10-25 五 | 6.56 | 6.52 | 6.93 | 7.05 | 6.56 | 6.29% | 5.52% | 365976 | 25087万 | 45.92 | 45.92 | 128.29 | | 107 | 澄星股份 | 2024-10-24 四 | 6.80 | 6.49 | 6.52 | 6.93 | 6.45 | 0.46% | 6.34% | 420359 | 27883万 | 43.2 | 43.2 | 120.7 | | 108 | 澄星股份 | 2024-10-23 三 | 5.91 | 5.90 | 6.49 | 6.49 | 5.84 | 10.00% | 4.05% | 268065 | 16869万 | 43 | 43 | 120.15 | | 109 | 澄星股份 | 2024-10-22 二 | 5.75 | 5.79 | 5.90 | 5.96 | 5.73 | 1.90% | 2.41% | 159521 | 9306万 | 39.09 | 39.09 | 109.23 | | 110 | 澄星股份 | 2024-10-21 一 | 5.88 | 5.85 | 5.79 | 5.91 | 5.73 | -1.03% | 2.31% | 153347 | 8908万 | 38.36 | 38.36 | 107.19 | | 111 | 澄星股份 | 2024-10-18 五 | 5.85 | 5.83 | 5.85 | 5.96 | 5.63 | 0.34% | 2.25% | 149156 | 8680万 | 38.76 | 38.76 | 108.3 | | 112 | 澄星股份 | 2024-10-17 四 | 5.90 | 5.92 | 5.83 | 6.00 | 5.83 | -1.52% | 1.61% | 106351 | 6269万 | 38.63 | 38.63 | 107.93 | | 113 | 澄星股份 | 2024-10-16 三 | 5.85 | 5.97 | 5.92 | 6.15 | 5.85 | -0.84% | 1.96% | 129618 | 7762万 | 39.22 | 39.22 | 109.6 | | 114 | 澄星股份 | 2024-10-15 二 | 5.78 | 5.80 | 5.97 | 6.35 | 5.68 | 2.93% | 3.82% | 253021 | 15304万 | 39.56 | 39.56 | 110.52 | | 115 | 澄星股份 | 2024-10-14 一 | 5.60 | 5.53 | 5.80 | 5.86 | 5.52 | 4.88% | 1.57% | 103882 | 5935万 | 38.43 | 38.43 | 107.38 | | 116 | 澄星股份 | 2024-10-11 五 | 5.68 | 5.71 | 5.53 | 5.71 | 5.47 | -3.15% | 1.43% | 94763 | 5291万 | 36.64 | 36.64 | 102.38 | | 117 | 澄星股份 | 2024-10-10 四 | 5.81 | 5.84 | 5.71 | 5.93 | 5.62 | -2.23% | 2.28% | 151023 | 8710万 | 37.83 | 37.83 | 105.71 | | 118 | 澄星股份 | 2024-10-09 三 | 6.35 | 6.49 | 5.84 | 6.35 | 5.84 | -10.02% | 3.28% | 217491 | 13044万 | 38.69 | 38.69 | 108.12 | | 119 | 澄星股份 | 2024-10-08 二 | 6.93 | 6.30 | 6.49 | 6.93 | 6.04 | 3.02% | 4.56% | 302113 | 19630万 | 43 | 43 | 120.15 | | 120 | 澄星股份 | 2024-09-30 一 | 6.17 | 5.75 | 6.30 | 6.30 | 5.78 | 9.57% | 3.35% | 221642 | 13584万 | 41.74 | 41.74 | 116.63 | | 121 | 澄星股份 | 2024-09-27 五 | 5.59 | 5.53 | 5.75 | 5.75 | 5.57 | 3.98% | 1.00% | 66000 | 3742万 | 38.1 | 38.1 | 106.45 | | 122 | 澄星股份 | 2024-09-26 四 | 5.38 | 5.40 | 5.53 | 5.55 | 5.34 | 2.41% | 1.53% | 101496 | 5538万 | 36.64 | 36.64 | 102.38 | | 123 | 澄星股份 | 2024-09-25 三 | 5.25 | 5.28 | 5.40 | 5.56 | 5.23 | 2.27% | 1.92% | 127419 | 6901万 | 35.78 | 35.78 | 99.97 | | 124 | 澄星股份 | 2024-09-24 二 | 4.96 | 4.94 | 5.28 | 5.30 | 4.95 | 6.88% | 1.83% | 120998 | 6254万 | 34.98 | 34.98 | 97.75 | | 125 | 澄星股份 | 2024-09-23 一 | 4.97 | 4.96 | 4.94 | 5.01 | 4.93 | -0.40% | 0.51% | 33900 | 1684万 | 32.73 | 32.73 | 91.45 | | 126 | 澄星股份 | 2024-09-20 五 | 5.08 | 5.04 | 4.96 | 5.08 | 4.93 | -1.59% | 0.61% | 40171 | 1999万 | 32.86 | 32.86 | 91.82 | | 127 | 澄星股份 | 2024-09-19 四 | 5.01 | 4.96 | 5.04 | 5.13 | 4.94 | 1.61% | 0.80% | 52944 | 2667万 | 33.39 | 33.39 | 93.31 | | 128 | 澄星股份 | 2024-09-18 三 | 4.95 | 4.98 | 4.96 | 5.00 | 4.84 | -0.40% | 0.69% | 45491 | 2235万 | 32.86 | 32.86 | 91.82 | | 129 | 澄星股份 | 2024-09-13 五 | 5.09 | 5.04 | 4.98 | 5.18 | 4.96 | -1.19% | 0.76% | 50595 | 2560万 | 33 | 33 | 92.19 | | 130 | 澄星股份 | 2024-09-12 四 | 5.00 | 5.03 | 5.04 | 5.13 | 5.00 | 0.20% | 0.64% | 42639 | 2167万 | 33.39 | 33.39 | 93.31 | | 131 | 澄星股份 | 2024-09-11 三 | 5.10 | 5.15 | 5.03 | 5.13 | 5.00 | -2.33% | 0.75% | 49469 | 2505万 | 33.33 | 33.33 | 93.12 | | 132 | 澄星股份 | 2024-09-10 二 | 5.15 | 5.14 | 5.15 | 5.26 | 5.08 | 0.19% | 0.78% | 51889 | 2676万 | 34.12 | 34.12 | 95.34 | | 133 | 澄星股份 | 2024-09-09 一 | 5.22 | 5.22 | 5.14 | 5.22 | 5.10 | -1.53% | 0.74% | 48907 | 2515万 | 34.06 | 34.06 | 95.16 |
|
行情刷新 | 流通股东
 |
