| 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 | 2024-09-06 五 | 5.37 | 5.37 | 5.22 | 5.38 | 5.20 | -2.79% | 1.09% | 72216 | 3805万 | 34.59 | 34.59 | 96.64 | | 2 | 澄星股份 | 2024-09-05 四 | 5.40 | 5.47 | 5.37 | 5.60 | 5.34 | -1.83% | 1.18% | 77989 | 4220万 | 35.58 | 35.58 | 99.41 | | 3 | 澄星股份 | 2024-09-04 三 | 5.55 | 5.64 | 5.47 | 5.58 | 5.41 | -3.01% | 1.44% | 95599 | 5239万 | 36.24 | 36.24 | 101.27 | | 4 | 澄星股份 | 2024-09-03 二 | 5.31 | 5.36 | 5.64 | 5.80 | 5.31 | 5.22% | 2.66% | 176357 | 9873万 | 37.37 | 37.37 | 104.41 | | 5 | 澄星股份 | 2024-09-02 一 | 5.28 | 5.28 | 5.36 | 5.69 | 5.28 | 1.52% | 1.80% | 119200 | 6501万 | 35.51 | 35.51 | 99.23 | | 6 | 澄星股份 | 2024-08-30 五 | 5.16 | 5.19 | 5.28 | 5.36 | 5.16 | 1.73% | 1.17% | 77785 | 4114万 | 34.98 | 34.98 | -39.71 | | 7 | 澄星股份 | 2024-08-29 四 | 5.12 | 5.17 | 5.19 | 5.25 | 5.05 | 0.39% | 1.08% | 71822 | 3711万 | 34.39 | 34.39 | -39.03 | | 8 | 澄星股份 | 2024-08-28 三 | 5.24 | 5.22 | 5.17 | 5.33 | 5.13 | -0.96% | 1.22% | 80978 | 4237万 | 34.26 | 34.26 | -38.88 | | 9 | 澄星股份 | 2024-08-27 二 | 5.42 | 5.41 | 5.22 | 5.42 | 5.15 | -3.51% | 1.44% | 95398 | 5008万 | 34.59 | 34.59 | -39.26 | | 10 | 澄星股份 | 2024-08-26 一 | 5.31 | 5.38 | 5.41 | 5.46 | 5.25 | 0.56% | 1.84% | 122095 | 6526万 | 35.85 | 35.85 | -40.68 | | 11 | 澄星股份 | 2024-08-23 五 | 5.20 | 5.30 | 5.38 | 5.62 | 5.19 | 1.51% | 2.90% | 192287 | 10473万 | 35.65 | 35.65 | -40.46 | | 12 | 澄星股份 | 2024-08-22 四 | 5.39 | 5.19 | 5.30 | 5.71 | 5.19 | 2.12% | 4.12% | 273058 | 14889万 | 35.12 | 35.12 | -39.86 | | 13 | 澄星股份 | 2024-08-21 三 | 4.70 | 4.72 | 5.19 | 5.19 | 4.68 | 9.96% | 1.49% | 98998 | 4947万 | 34.39 | 34.39 | -39.03 | | 14 | 澄星股份 | 2024-08-20 二 | 4.88 | 4.87 | 4.72 | 4.88 | 4.71 | -3.08% | 1.00% | 66002 | 3157万 | 31.27 | 31.27 | -35.5 | | 15 | 澄星股份 | 2024-08-19 一 | 4.90 | 4.95 | 4.87 | 4.96 | 4.86 | -1.62% | 0.69% | 45644 | 2234万 | 32.27 | 32.27 | -36.62 | | 16 | 澄星股份 | 2024-08-16 五 | 5.01 | 5.04 | 4.95 | 5.09 | 4.95 | -1.79% | 0.64% | 42163 | 2112万 | 32.8 | 32.8 | -37.23 | | 17 | 澄星股份 | 2024-08-15 四 | 4.97 | 5.00 | 5.04 | 5.06 | 4.94 | 0.80% | 0.58% | 38616 | 1935万 | 33.39 | 33.39 | -37.9 | | 18 | 澄星股份 | 2024-08-14 三 | 5.09 | 5.08 | 5.00 | 5.09 | 4.95 | -1.57% | 0.51% | 33686 | 1691万 | 33.13 | 33.13 | -37.6 | | 19 | 澄星股份 | 2024-08-13 二 | 5.08 | 5.08 | 5.08 | 5.11 | 4.99 | 0.00% | 0.86% | 57160 | 2892万 | 33.66 | 33.66 | -38.2 | | 20 | 澄星股份 | 2024-08-12 一 | 5.23 | 5.21 | 5.08 | 5.23 | 5.05 | -2.50% | 0.71% | 47208 | 2418万 | 33.66 | 33.66 | -38.2 | | 21 | 澄星股份 | 2024-08-09 五 | 5.29 | 5.28 | 5.21 | 5.33 | 5.20 | -1.33% | 0.54% | 35864 | 1887万 | 34.52 | 34.52 | -39.18 | | 22 | 澄星股份 | 2024-08-08 四 | 5.24 | 5.25 | 5.28 | 5.31 | 5.19 | 0.57% | 0.68% | 44769 | 2357万 | 34.98 | 34.98 | -39.71 | | 23 | 澄星股份 | 2024-08-07 三 | 5.26 | 5.29 | 5.25 | 5.28 | 5.17 | -0.76% | 0.63% | 41700 | 2184万 | 34.79 | 34.79 | -39.48 | | 24 | 澄星股份 | 2024-08-06 二 | 5.22 | 5.17 | 5.29 | 5.31 | 5.20 | 2.32% | 0.79% | 52088 | 2743万 | 35.05 | 35.05 | -39.78 | | 25 | 澄星股份 | 2024-08-05 一 | 5.37 | 5.42 | 5.17 | 5.46 | 5.16 | -4.61% | 1.15% | 76140 | 4013万 | 34.26 | 34.26 | -38.88 | | 26 | 澄星股份 | 2024-08-02 五 | 5.51 | 5.55 | 5.42 | 5.59 | 5.42 | -2.34% | 0.65% | 43327 | 2387万 | 35.91 | 35.91 | -40.76 | | 27 | 澄星股份 | 2024-08-01 四 | 5.65 | 5.65 | 5.55 | 5.67 | 5.53 | -1.77% | 0.74% | 48806 | 2728万 | 36.77 | 36.77 | -41.74 | | 28 | 澄星股份 | 2024-07-31 三 | 5.48 | 5.50 | 5.65 | 5.65 | 5.43 | 2.73% | 0.81% | 53995 | 3016万 | 37.44 | 37.44 | -42.49 | | 29 | 澄星股份 | 2024-07-30 二 | 5.44 | 5.44 | 5.50 | 5.54 | 5.37 | 1.10% | 0.65% | 43156 | 2357万 | 36.44 | 36.44 | -41.36 | | 30 | 澄星股份 | 2024-07-29 一 | 5.43 | 5.46 | 5.44 | 5.47 | 5.37 | -0.37% | 0.44% | 29206 | 1585万 | 36.04 | 36.04 | -40.91 | | 31 | 澄星股份 | 2024-07-26 五 | 5.42 | 5.37 | 5.46 | 5.50 | 5.37 | 1.68% | 0.60% | 39647 | 2159万 | 36.18 | 36.18 | -41.06 | | 32 | 澄星股份 | 2024-07-25 四 | 5.40 | 5.40 | 5.37 | 5.48 | 5.35 | -0.56% | 0.63% | 41743 | 2257万 | 35.58 | 35.58 | -40.38 | | 33 | 澄星股份 | 2024-07-24 三 | 5.43 | 5.48 | 5.40 | 5.50 | 5.35 | -1.46% | 0.54% | 35900 | 1944万 | 35.78 | 35.78 | -40.61 | | 34 | 澄星股份 | 2024-07-23 二 | 5.69 | 5.69 | 5.48 | 5.73 | 5.47 | -3.69% | 0.52% | 34310 | 1919万 | 36.31 | 36.31 | -41.21 | | 35 | 澄星股份 | 2024-07-22 一 | 5.65 | 5.65 | 5.69 | 5.75 | 5.59 | 0.71% | 0.49% | 32554 | 1843万 | 37.7 | 37.7 | -42.79 | | 36 | 澄星股份 | 2024-07-19 五 | 5.56 | 5.59 | 5.65 | 5.79 | 5.53 | 1.07% | 0.68% | 45319 | 2573万 | 37.44 | 37.44 | -42.49 | | 37 | 澄星股份 | 2024-07-18 四 | 5.52 | 5.56 | 5.59 | 5.64 | 5.44 | 0.54% | 0.58% | 38491 | 2129万 | 37.04 | 37.04 | -42.04 | | 38 | 澄星股份 | 2024-07-17 三 | 5.61 | 5.59 | 5.56 | 5.63 | 5.54 | -0.54% | 0.46% | 30643 | 1711万 | 36.84 | 36.84 | -41.81 | | 39 | 澄星股份 | 2024-07-16 二 | 5.70 | 5.70 | 5.59 | 5.71 | 5.49 | -1.93% | 0.93% | 61327 | 3419万 | 37.04 | 37.04 | -42.04 | | 40 | 澄星股份 | 2024-07-15 一 | 5.90 | 6.00 | 5.70 | 5.91 | 5.66 | -5.00% | 0.96% | 63694 | 3669万 | 37.77 | 37.77 | -42.87 | | 41 | 澄星股份 | 2024-07-12 五 | 6.07 | 6.05 | 6.00 | 6.13 | 5.99 | -0.83% | 0.63% | 42023 | 2542万 | 39.75 | 39.75 | -45.12 | | 42 | 澄星股份 | 2024-07-11 四 | 5.84 | 5.81 | 6.05 | 6.10 | 5.84 | 4.13% | 0.95% | 62734 | 3772万 | 40.09 | 40.09 | -45.5 | | 43 | XD澄星股 | 2024-07-10 三 | 5.94 | 5.94 | 5.81 | 5.98 | 5.79 | -2.19% | 0.59% | 39165 | 2297万 | 38.5 | 38.5 | -43.69 | | 44 | 澄星股份 | 2024-07-09 二 | 5.89 | 5.83 | 5.97 | 6.01 | 5.76 | 2.40% | 0.78% | 51984 | 3068万 | 39.56 | 39.56 | -44.9 | | 45 | 澄星股份 | 2024-07-08 一 | 6.12 | 6.11 | 5.83 | 6.12 | 5.81 | -4.58% | 0.82% | 54213 | 3194万 | 38.63 | 38.63 | -43.84 | | 46 | 澄星股份 | 2024-07-05 五 | 6.13 | 6.12 | 6.11 | 6.16 | 5.98 | -0.16% | 0.72% | 47432 | 2885万 | 40.48 | 40.48 | -45.95 | | 47 | 澄星股份 | 2024-07-04 四 | 6.38 | 6.38 | 6.12 | 6.43 | 6.10 | -4.08% | 0.87% | 57381 | 3565万 | 40.55 | 40.55 | -46.02 | | 48 | 澄星股份 | 2024-07-03 三 | 6.51 | 6.55 | 6.38 | 6.56 | 6.36 | -2.60% | 0.85% | 56500 | 3633万 | 42.27 | 42.27 | -47.98 | | 49 | 澄星股份 | 2024-07-02 二 | 6.50 | 6.50 | 6.55 | 6.64 | 6.47 | 0.77% | 0.87% | 57399 | 3758万 | 43.4 | 43.4 | -49.26 | | 50 | 澄星股份 | 2024-07-01 一 | 6.25 | 6.24 | 6.50 | 6.60 | 6.12 | 4.17% | 1.52% | 100939 | 6439万 | 43.07 | 43.07 | -48.88 | | 51 | 澄星股份 | 2024-06-28 五 | 6.12 | 6.18 | 6.24 | 6.55 | 6.12 | 0.97% | 1.50% | 99227 | 6293万 | 41.34 | 41.34 | -46.93 | | 52 | 澄星股份 | 2024-06-27 四 | 6.58 | 6.59 | 6.18 | 6.62 | 6.12 | -6.22% | 1.69% | 111674 | 7047万 | 40.95 | 40.95 | -46.47 | | 53 | 澄星股份 | 2024-06-26 三 | 6.78 | 6.84 | 6.59 | 6.83 | 6.25 | -3.65% | 1.93% | 128166 | 8275万 | 43.66 | 43.66 | -49.56 | | 54 | 澄星股份 | 2024-06-25 二 | 6.81 | 6.99 | 7.03 | 7.20 | 6.79 | -2.15% | 1.31% | 86508 | 6045万 | 45.32 | 45.32 | -51.44 | | 55 | 澄星股份 | 2024-06-24 一 | 7.43 | 7.02 | 6.99 | 7.67 | 6.98 | -0.43% | 3.08% | 204140 | 15013万 | 46.31 | 46.31 | -52.57 | | 56 | ST澄星 | 2024-06-20 四 | 7.27 | 7.31 | 7.02 | 7.32 | 7.00 | -3.97% | 0.68% | 45303 | 3225万 | 46.51 | 46.51 | -52.79 | | 57 | ST澄星 | 2024-06-19 三 | 7.50 | 7.40 | 7.31 | 7.50 | 7.31 | -1.22% | 0.68% | 44961 | 3323万 | 48.43 | 48.43 | -54.97 | | 58 | ST澄星 | 2024-06-18 二 | 7.16 | 7.12 | 7.40 | 7.43 | 7.08 | 3.93% | 1.06% | 69956 | 5082万 | 49.03 | 49.03 | -55.65 | | 59 | ST澄星 | 2024-06-17 一 | 7.00 | 7.00 | 7.12 | 7.23 | 6.81 | 1.71% | 0.84% | 55768 | 3920万 | 47.18 | 47.18 | -53.54 | | 60 | ST澄星 | 2024-06-14 五 | 7.17 | 7.17 | 7.00 | 7.28 | 6.95 | -2.37% | 0.71% | 47265 | 3345万 | 46.38 | 46.38 | -52.64 | | 61 | ST澄星 | 2024-06-13 四 | 7.41 | 7.49 | 7.17 | 7.47 | 7.15 | -4.27% | 0.75% | 49543 | 3609万 | 47.51 | 47.51 | -53.92 | | 62 | ST澄星 | 2024-06-12 三 | 7.41 | 7.48 | 7.49 | 7.55 | 7.41 | 0.13% | 0.50% | 32933 | 2466万 | 49.63 | 49.63 | -56.33 | | 63 | ST澄星 | 2024-06-11 二 | 7.48 | 7.47 | 7.48 | 7.64 | 7.32 | 0.13% | 0.76% | 50110 | 3738万 | 49.56 | 49.56 | -56.25 | | 64 | ST澄星 | 2024-06-07 五 | 7.23 | 7.20 | 7.47 | 7.53 | 7.22 | 3.75% | 0.88% | 58535 | 4296万 | 49.49 | 49.49 | -56.18 | | 65 | ST澄星 | 2024-06-06 四 | 7.26 | 7.35 | 7.20 | 7.39 | 6.98 | -2.04% | 1.27% | 84061 | 6020万 | 47.71 | 47.71 | -54.15 | | 66 | ST澄星 | 2024-06-05 三 | 7.38 | 7.49 | 7.35 | 7.61 | 7.25 | -1.87% | 1.00% | 66159 | 4915万 | 48.7 | 48.7 | -55.27 | | 67 | ST澄星 | 2024-06-04 二 | 7.50 | 7.59 | 7.49 | 7.62 | 7.21 | -1.32% | 1.24% | 82351 | 6041万 | 49.63 | 49.63 | -56.33 | | 68 | ST澄星 | 2024-06-03 一 | 7.93 | 7.99 | 7.59 | 7.93 | 7.59 | -5.01% | 1.01% | 66981 | 5132万 | 50.29 | 50.29 | -57.08 | | 69 | ST澄星 | 2024-05-31 五 | 8.19 | 8.28 | 7.99 | 8.27 | 7.93 | -3.50% | 1.20% | 79755 | 6470万 | 52.94 | 52.94 | -60.09 | | 70 | ST澄星 | 2024-05-30 四 | 8.31 | 8.44 | 8.28 | 8.58 | 8.27 | -1.90% | 1.12% | 74251 | 6235万 | 54.86 | 54.86 | -62.27 | | 71 | ST澄星 | 2024-05-29 三 | 8.11 | 8.15 | 8.44 | 8.50 | 8.11 | 3.56% | 1.28% | 84521 | 7027万 | 55.92 | 55.92 | -63.47 | | 72 | ST澄星 | 2024-05-28 二 | 8.11 | 8.11 | 8.15 | 8.18 | 7.94 | 0.49% | 0.90% | 59716 | 4818万 | 54 | 54 | -61.29 | | 73 | ST澄星 | 2024-05-27 一 | 8.09 | 8.13 | 8.11 | 8.16 | 7.83 | -0.25% | 0.79% | 52664 | 4222万 | 53.73 | 53.73 | -60.99 | | 74 | ST澄星 | 2024-05-24 五 | 8.14 | 8.14 | 8.13 | 8.32 | 8.04 | -0.12% | 1.11% | 73262 | 5986万 | 53.87 | 53.87 | -61.14 | | 75 | ST澄星 | 2024-05-23 四 | 7.75 | 7.75 | 8.14 | 8.14 | 7.66 | 5.03% | 1.68% | 111290 | 8862万 | 53.93 | 53.93 | -61.21 | | 76 | ST澄星 | 2024-05-22 三 | 7.75 | 8.16 | 7.75 | 7.94 | 7.75 | -5.02% | 2.19% | 144866 | 11295万 | 51.35 | 51.35 | -58.28 | | 77 | ST澄星 | 2024-05-21 二 | 8.11 | 8.17 | 8.16 | 8.26 | 8.04 | -0.12% | 0.82% | 54535 | 4429万 | 54.07 | 54.07 | -61.36 | | 78 | ST澄星 | 2024-05-20 一 | 8.09 | 8.17 | 8.17 | 8.35 | 8.04 | 0.00% | 1.15% | 75929 | 6237万 | 54.13 | 54.13 | -61.44 | | 79 | ST澄星 | 2024-05-17 五 | 7.74 | 7.86 | 8.17 | 8.23 | 7.74 | 3.94% | 1.52% | 100600 | 8027万 | 54.13 | 54.13 | -61.44 | | 80 | ST澄星 | 2024-05-16 四 | 7.89 | 7.73 | 7.86 | 8.09 | 7.64 | 1.68% | 2.13% | 141189 | 11123万 | 52.08 | 52.08 | -59.11 | | 81 | ST澄星 | 2024-05-15 三 | 7.68 | 7.36 | 7.73 | 7.73 | 7.49 | 5.03% | 1.97% | 130575 | 10015万 | 51.22 | 51.22 | -58.13 | | 82 | ST澄星 | 2024-05-14 二 | 7.36 | 7.01 | 7.36 | 7.36 | 7.30 | 4.99% | 0.56% | 37184 | 2736万 | 48.77 | 48.77 | -55.35 | | 83 | ST澄星 | 2024-05-13 一 | 6.85 | 6.94 | 7.01 | 7.14 | 6.69 | 1.01% | 0.92% | 60925 | 4205万 | 46.45 | 46.45 | -52.72 | | 84 | ST澄星 | 2024-05-10 五 | 7.13 | 7.14 | 6.94 | 7.21 | 6.88 | -2.80% | 0.92% | 61265 | 4290万 | 45.98 | 45.98 | -52.19 | | 85 | ST澄星 | 2024-05-09 四 | 7.21 | 7.29 | 7.14 | 7.34 | 7.14 | -2.06% | 0.71% | 47087 | 3408万 | 47.31 | 47.31 | -53.69 | | 86 | ST澄星 | 2024-05-08 三 | 7.26 | 7.25 | 7.29 | 7.38 | 7.17 | 0.55% | 0.88% | 58290 | 4252万 | 48.3 | 48.3 | -54.82 | | 87 | ST澄星 | 2024-05-06 一 | 7.00 | 7.00 | 6.98 | 7.04 | 6.68 | -0.29% | 1.26% | 83598 | 5739万 | 46.25 | 46.25 | -52.49 | | 88 | ST澄星 | 2024-04-30 二 | 7.05 | 7.03 | 7.00 | 7.18 | 7.00 | -0.43% | 0.74% | 48740 | 3443万 | 46.38 | 46.38 | -52.64 | | 89 | ST澄星 | 2024-04-29 一 | 6.98 | 7.29 | 7.03 | 7.16 | 6.93 | -3.57% | 1.66% | 109771 | 7737万 | 46.58 | 46.58 | -52.87 | | 90 | ST澄星 | 2024-04-26 五 | 7.10 | 7.27 | 7.29 | 7.37 | 6.94 | 0.28% | 1.61% | 106537 | 7579万 | 48.3 | 48.3 | -79.41 | | 91 | ST澄星 | 2024-04-25 四 | 7.36 | 7.65 | 7.27 | 7.45 | 7.27 | -4.97% | 1.53% | 101308 | 7404万 | 48.17 | 48.17 | -79.19 | | 92 | ST澄星 | 2024-04-24 三 | 7.50 | 7.62 | 7.65 | 7.76 | 7.40 | 0.39% | 0.98% | 65248 | 4920万 | 50.69 | 50.69 | -83.33 | | 93 | ST澄星 | 2024-04-23 二 | 7.66 | 7.73 | 7.62 | 7.75 | 7.50 | -1.42% | 1.08% | 71804 | 5460万 | 50.49 | 50.49 | -83 | | 94 | ST澄星 | 2024-04-22 一 | 7.40 | 7.40 | 7.73 | 7.77 | 7.33 | 4.46% | 1.65% | 109619 | 8322万 | 51.22 | 51.22 | -84.2 | | 95 | ST澄星 | 2024-04-19 五 | 7.03 | 7.05 | 7.40 | 7.40 | 7.02 | 4.96% | 1.64% | 108758 | 7867万 | 49.03 | 49.03 | -80.6 | | 96 | ST澄星 | 2024-04-18 四 | 7.08 | 7.13 | 7.05 | 7.17 | 6.99 | -1.12% | 0.98% | 64833 | 4587万 | 46.71 | 46.71 | -76.79 | | 97 | ST澄星 | 2024-04-17 三 | 6.93 | 6.87 | 7.13 | 7.17 | 6.83 | 3.78% | 1.23% | 81423 | 5737万 | 47.24 | 47.24 | -77.66 | | 98 | ST澄星 | 2024-04-16 二 | 6.95 | 7.03 | 6.87 | 7.20 | 6.81 | -2.28% | 1.57% | 104000 | 7307万 | 45.52 | 45.52 | -74.83 | | 99 | ST澄星 | 2024-04-15 一 | 7.23 | 6.89 | 7.03 | 7.23 | 7.02 | 2.03% | 2.58% | 170932 | 12286万 | 46.58 | 46.58 | -76.57 | | 100 | ST澄星 | 2024-04-12 五 | 7.05 | 7.09 | 6.89 | 7.23 | 6.78 | -2.82% | 1.61% | 106809 | 7440万 | 45.65 | 45.65 | -43.46 | | 101 | ST澄星 | 2024-04-11 四 | 7.07 | 7.11 | 7.09 | 7.33 | 6.99 | -0.28% | 1.32% | 87700 | 6286万 | 46.98 | 46.98 | -44.72 | | 102 | ST澄星 | 2024-04-10 三 | 7.01 | 6.99 | 7.11 | 7.26 | 6.95 | 1.72% | 1.64% | 108363 | 7723万 | 47.11 | 47.11 | -44.85 | | 103 | ST澄星 | 2024-04-09 二 | 7.07 | 7.07 | 6.99 | 7.14 | 6.82 | -1.13% | 2.42% | 160672 | 11212万 | 46.31 | 46.31 | -44.09 | | 104 | ST澄星 | 2024-04-08 一 | 7.07 | 6.73 | 7.07 | 7.07 | 7.07 | 5.05% | 0.23% | 15119 | 1069万 | 46.84 | 46.84 | -44.6 | | 105 | ST澄星 | 2024-04-03 三 | 6.35 | 6.41 | 6.73 | 6.73 | 6.31 | 4.99% | 1.74% | 115464 | 7598万 | 44.59 | 44.59 | -42.45 | | 106 | ST澄星 | 2024-04-02 二 | 6.25 | 6.27 | 6.41 | 6.56 | 6.21 | 2.23% | 1.07% | 71128 | 4571万 | 42.47 | 42.47 | -40.44 | | 107 | ST澄星 | 2024-04-01 一 | 6.20 | 6.20 | 6.27 | 6.32 | 6.10 | 1.13% | 0.80% | 52851 | 3289万 | 41.54 | 41.54 | -39.55 | | 108 | ST澄星 | 2024-03-29 五 | 6.15 | 6.17 | 6.20 | 6.32 | 5.97 | 0.49% | 0.90% | 59542 | 3671万 | 41.08 | 41.08 | -39.11 | | 109 | ST澄星 | 2024-03-28 四 | 6.00 | 6.12 | 6.17 | 6.34 | 5.97 | 0.82% | 1.20% | 79451 | 4893万 | 40.88 | 40.88 | -38.92 | | 110 | ST澄星 | 2024-03-27 三 | 6.31 | 6.44 | 6.12 | 6.38 | 6.12 | -4.97% | 1.29% | 85449 | 5274万 | 40.55 | 40.55 | -38.61 | | 111 | ST澄星 | 2024-03-26 二 | 6.68 | 6.78 | 6.44 | 6.81 | 6.44 | -5.01% | 1.46% | 96912 | 6358万 | 42.67 | 42.67 | -40.62 | | 112 | ST澄星 | 2024-03-25 一 | 6.65 | 6.65 | 6.78 | 6.95 | 6.55 | 1.95% | 1.94% | 128512 | 8737万 | 44.92 | 44.92 | -42.77 | | 113 | ST澄星 | 2024-03-22 五 | 6.40 | 6.33 | 6.65 | 6.65 | 6.30 | 5.06% | 1.85% | 122745 | 7993万 | 44.06 | 44.06 | -41.95 | | 114 | ST澄星 | 2024-03-21 四 | 6.50 | 6.26 | 6.33 | 6.57 | 6.19 | 1.12% | 2.42% | 160133 | 10189万 | 41.94 | 41.94 | -39.93 | | 115 | ST澄星 | 2024-03-20 三 | 5.94 | 5.96 | 6.26 | 6.26 | 5.88 | 5.03% | 1.44% | 95678 | 5877万 | 41.48 | 41.48 | -39.49 | | 116 | ST澄星 | 2024-03-19 二 | 5.66 | 5.68 | 5.96 | 5.96 | 5.65 | 4.93% | 1.57% | 104222 | 6147万 | 39.49 | 39.49 | -37.6 | | 117 | ST澄星 | 2024-03-18 一 | 5.70 | 5.62 | 5.68 | 5.73 | 5.59 | 1.07% | 0.76% | 50219 | 2841万 | 37.63 | 37.63 | -35.83 | | 118 | ST澄星 | 2024-03-15 五 | 5.40 | 5.45 | 5.62 | 5.64 | 5.34 | 3.12% | 1.21% | 79925 | 4400万 | 37.24 | 37.24 | -35.45 | | 119 | ST澄星 | 2024-03-14 四 | 5.50 | 5.50 | 5.45 | 5.56 | 5.36 | -0.91% | 0.59% | 39057 | 2138万 | 36.11 | 36.11 | -34.38 | | 120 | ST澄星 | 2024-03-08 五 | 5.44 | 5.44 | 5.43 | 5.45 | 5.31 | -0.18% | 0.60% | 39434 | 2128万 | 35.98 | 35.98 | -34.25 | | 121 | ST澄星 | 2024-03-07 四 | 5.38 | 5.44 | 5.44 | 5.58 | 5.35 | 0.00% | 1.00% | 66466 | 3633万 | 36.04 | 36.04 | -34.32 | | 122 | ST澄星 | 2024-03-06 三 | 5.22 | 5.25 | 5.44 | 5.46 | 5.21 | 3.62% | 0.85% | 56604 | 3044万 | 36.04 | 36.04 | -34.32 | | 123 | ST澄星 | 2024-03-05 二 | 5.36 | 5.39 | 5.25 | 5.37 | 5.18 | -2.60% | 0.89% | 58689 | 3077万 | 34.79 | 34.79 | -33.12 | | 124 | ST澄星 | 2024-03-04 一 | 5.54 | 5.65 | 5.39 | 5.65 | 5.37 | -4.60% | 1.43% | 95018 | 5159万 | 35.71 | 35.71 | -34 | | 125 | ST澄星 | 2024-03-01 五 | 5.60 | 5.62 | 5.65 | 5.73 | 5.58 | 0.53% | 0.80% | 53090 | 2999万 | 37.44 | 37.44 | -35.64 | | 126 | ST澄星 | 2024-02-29 四 | 5.45 | 5.50 | 5.62 | 5.64 | 5.45 | 2.18% | 0.94% | 62409 | 3470万 | 37.24 | 37.24 | -35.45 | | 127 | ST澄星 | 2024-02-28 三 | 5.73 | 5.75 | 5.50 | 6.03 | 5.48 | -4.35% | 1.67% | 110462 | 6417万 | 36.44 | 36.44 | -34.69 | | 128 | ST澄星 | 2024-02-27 二 | 5.62 | 5.69 | 5.75 | 5.76 | 5.60 | 1.05% | 0.82% | 54433 | 3109万 | 38.1 | 38.1 | -36.27 | | 129 | ST澄星 | 2024-02-26 一 | 5.57 | 5.62 | 5.69 | 5.73 | 5.50 | 1.25% | 1.04% | 69016 | 3859万 | 37.7 | 37.7 | -35.89 | | 130 | ST澄星 | 2024-02-23 五 | 5.43 | 5.44 | 5.62 | 5.66 | 5.37 | 3.31% | 1.13% | 74931 | 4134万 | 37.24 | 37.24 | -35.45 | | 131 | ST澄星 | 2024-02-22 四 | 5.44 | 5.44 | 5.44 | 5.50 | 5.32 | 0.00% | 0.89% | 59251 | 3205万 | 36.04 | 36.04 | -34.32 | | 132 | ST澄星 | 2024-02-21 三 | 5.36 | 5.36 | 5.44 | 5.53 | 5.28 | 1.49% | 1.02% | 67697 | 3682万 | 36.04 | 36.04 | -34.32 | | 133 | ST澄星 | 2024-02-20 二 | 5.32 | 5.25 | 5.36 | 5.46 | 5.21 | 2.10% | 1.11% | 73282 | 3913万 | 35.51 | 35.51 | -33.81 | | 134 | ST澄星 | 2024-02-19 一 | 5.09 | 5.00 | 5.25 | 5.25 | 5.03 | 5.00% | 1.41% | 93268 | 4842万 | 34.79 | 34.79 | -33.12 | | 135 | ST澄星 | 2024-02-08 四 | 4.85 | 5.10 | 5.00 | 5.08 | 4.85 | -1.96% | 2.20% | 145566 | 7164万 | 33.13 | 33.13 | -31.54 | | 136 | ST澄星 | 2024-02-07 三 | 5.42 | 5.37 | 5.10 | 5.52 | 5.10 | -5.03% | 1.48% | 97866 | 5160万 | 33.79 | 33.79 | -32.17 | | 137 | ST澄星 | 2024-02-06 二 | 5.37 | 5.65 | 5.37 | 5.63 | 5.37 | -4.96% | 1.43% | 95075 | 5130万 | 35.58 | 35.58 | -33.87 | | 138 | ST澄星 | 2024-02-05 一 | 5.80 | 5.95 | 5.65 | 5.93 | 5.65 | -5.04% | 0.41% | 27011 | 1531万 | 37.44 | 37.44 | -35.64 | | 139 | ST澄星 | 2024-02-02 五 | 6.26 | 6.26 | 5.95 | 6.33 | 5.95 | -4.95% | 0.92% | 60680 | 3668万 | 39.42 | 39.42 | -37.53 | | 140 | ST澄星 | 2024-02-01 四 | 6.25 | 6.31 | 6.26 | 6.35 | 6.03 | -0.79% | 0.72% | 48028 | 2981万 | 41.48 | 41.48 | -39.49 | | 141 | ST澄星 | 2024-01-31 三 | 6.50 | 6.49 | 6.31 | 6.72 | 6.22 | -2.77% | 0.99% | 65699 | 4239万 | 41.81 | 41.81 | -39.8 | | 142 | ST澄星 | 2024-01-30 二 | 6.46 | 6.49 | 6.49 | 6.75 | 6.42 | 0.00% | 0.54% | 36022 | 2373万 | 43 | 43 | -40.94 | | 143 | ST澄星 | 2024-01-29 一 | 6.82 | 6.80 | 6.49 | 6.82 | 6.46 | -4.56% | 0.92% | 60829 | 4010万 | 43 | 43 | -40.94 | | 144 | ST澄星 | 2024-01-26 五 | 6.83 | 6.88 | 6.80 | 6.96 | 6.77 | -1.16% | 0.61% | 40099 | 2755万 | 45.05 | 45.05 | -42.9 | | 145 | ST澄星 | 2024-01-25 四 | 6.70 | 6.76 | 6.88 | 7.05 | 6.57 | 1.78% | 1.05% | 69745 | 4744万 | 45.59 | 45.59 | -43.4 | | 146 | ST澄星 | 2024-01-24 三 | 7.01 | 6.94 | 6.76 | 7.10 | 6.59 | -2.59% | 1.73% | 114371 | 7695万 | 44.79 | 44.79 | -42.64 | | 147 | ST澄星 | 2024-01-23 二 | 6.77 | 7.05 | 6.94 | 7.13 | 6.77 | -1.56% | 0.77% | 50868 | 3547万 | 45.98 | 45.98 | -43.78 | | 148 | ST澄星 | 2024-01-22 一 | 7.39 | 7.42 | 7.05 | 7.45 | 7.05 | -4.99% | 0.93% | 61903 | 4452万 | 46.71 | 46.71 | -44.47 | | 149 | ST澄星 | 2024-01-19 五 | 7.26 | 7.27 | 7.42 | 7.54 | 7.25 | 2.06% | 0.85% | 56381 | 4164万 | 49.16 | 49.16 | -46.81 | | 150 | ST澄星 | 2024-01-18 四 | 7.21 | 7.32 | 7.27 | 7.35 | 7.06 | -0.68% | 1.08% | 71484 | 5142万 | 48.17 | 48.17 | -45.86 | | 151 | ST澄星 | 2024-01-17 三 | 7.72 | 7.71 | 7.32 | 7.72 | 7.32 | -5.06% | 1.16% | 77182 | 5740万 | 48.5 | 48.5 | -46.18 | | 152 | ST澄星 | 2024-01-16 二 | 7.75 | 7.76 | 7.71 | 7.86 | 7.64 | -0.64% | 0.55% | 36220 | 2802万 | 51.08 | 51.08 | -48.64 | | 153 | ST澄星 | 2024-01-15 一 | 7.70 | 7.89 | 7.76 | 7.86 | 7.68 | -1.65% | 0.55% | 36352 | 2818万 | 51.42 | 51.42 | -48.95 | | 154 | ST澄星 | 2024-01-12 五 | 7.92 | 7.95 | 7.89 | 7.97 | 7.88 | -0.75% | 0.38% | 25470 | 2018万 | 52.28 | 52.28 | -49.77 | | 155 | ST澄星 | 2024-01-11 四 | 7.96 | 7.95 | 7.95 | 8.01 | 7.89 | 0.00% | 0.40% | 26192 | 2083万 | 52.67 | 52.67 | -50.15 | | 156 | ST澄星 | 2024-01-10 三 | 7.94 | 7.94 | 7.95 | 8.06 | 7.83 | 0.13% | 0.51% | 33754 | 2688万 | 52.67 | 52.67 | -50.15 | | 157 | ST澄星 | 2024-01-09 二 | 7.95 | 7.93 | 7.94 | 8.08 | 7.86 | 0.13% | 0.42% | 27818 | 2215万 | 52.61 | 52.61 | -50.09 | | 158 | ST澄星 | 2024-01-08 一 | 8.21 | 8.26 | 7.93 | 8.24 | 7.91 | -4.00% | 0.87% | 57522 | 4608万 | 52.54 | 52.54 | -50.02 | | 159 | ST澄星 | 2024-01-05 五 | 8.38 | 8.36 | 8.26 | 8.39 | 8.24 | -1.20% | 0.56% | 36951 | 3071万 | 54.73 | 54.73 | -52.11 | | 160 | ST澄星 | 2024-01-04 四 | 8.41 | 8.42 | 8.36 | 8.49 | 8.27 | -0.71% | 0.70% | 46479 | 3901万 | 55.39 | 55.39 | -52.74 | | 161 | ST澄星 | 2024-01-03 三 | 8.19 | 8.28 | 8.42 | 8.53 | 8.19 | 1.69% | 0.87% | 57485 | 4826万 | 55.79 | 55.79 | -53.11 | | 162 | ST澄星 | 2024-01-02 二 | 8.35 | 8.43 | 8.28 | 8.40 | 8.19 | -1.78% | 0.67% | 44350 | 3667万 | 54.86 | 54.86 | -52.23 |
|
行情刷新 | 流通股东
 |
