| 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 | 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 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 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 | 26 | 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 | 27 | 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 | 28 | 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 | 29 | 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 | 30 | 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 | 31 | 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 | 32 | 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 | 33 | 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 | 34 | 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 | 35 | 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 | 36 | 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 | 37 | 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 | 38 | 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 | 39 | 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 | 40 | 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 | 41 | 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 | 42 | 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 | 43 | 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 | 44 | 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 | 45 | 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 | 46 | 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 | 47 | 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 | 48 | 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 | 49 | 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 | 50 | 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 | 51 | 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 | 52 | 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 | 53 | 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 | 54 | 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 | 55 | 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 | 56 | 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 | 57 | 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 | 58 | 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 | 59 | 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 | 60 | 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 | 61 | 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 | 62 | 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 | 63 | 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 | 64 | 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 | 65 | 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 | 66 | 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 | 67 | 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 | 68 | 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 | 69 | 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 | 70 | 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 | 71 | 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 | 72 | 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 | 73 | 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 | 74 | ST澄星 | 2023-12-29 五 | 8.36 | 8.43 | 8.43 | 8.46 | 8.31 | 0.00% | 0.65% | 43080 | 3618万 | 55.85 | 55.85 | -53.18 | 75 | ST澄星 | 2023-12-28 四 | 8.28 | 8.30 | 8.43 | 8.51 | 8.18 | 1.57% | 0.81% | 53820 | 4491万 | 55.85 | 55.85 | -53.18 | 76 | ST澄星 | 2023-12-27 三 | 8.22 | 8.26 | 8.30 | 8.37 | 8.14 | 0.48% | 0.99% | 65297 | 5384万 | 54.99 | 54.99 | -52.36 | 77 | ST澄星 | 2023-12-26 二 | 7.81 | 7.88 | 8.26 | 8.26 | 7.81 | 4.82% | 1.59% | 105388 | 8573万 | 54.73 | 54.73 | -52.11 | 78 | ST澄星 | 2023-12-25 一 | 7.80 | 7.57 | 7.88 | 7.95 | 7.70 | 4.10% | 0.62% | 41154 | 3250万 | 52.21 | 52.21 | -49.71 | 79 | ST澄星 | 2023-12-22 五 | 7.68 | 7.70 | 7.57 | 7.77 | 7.57 | -1.69% | 0.68% | 44831 | 3434万 | 50.16 | 50.16 | -47.75 | 80 | ST澄星 | 2023-12-21 四 | 7.43 | 7.42 | 7.70 | 7.79 | 7.36 | 3.77% | 1.14% | 75279 | 5736万 | 51.02 | 51.02 | -48.57 | 81 | ST澄星 | 2023-12-20 三 | 7.64 | 7.62 | 7.42 | 7.68 | 7.40 | -2.62% | 0.88% | 58331 | 4393万 | 49.16 | 49.16 | -46.81 | 82 | ST澄星 | 2023-12-19 二 | 7.75 | 7.84 | 7.62 | 7.88 | 7.56 | -2.81% | 1.19% | 78732 | 6049万 | 50.49 | 50.49 | -48.07 | 83 | ST澄星 | 2023-12-18 一 | 8.10 | 8.25 | 7.84 | 8.19 | 7.84 | -4.97% | 0.96% | 63505 | 5044万 | 51.95 | 51.95 | -49.46 | 84 | ST澄星 | 2023-12-15 五 | 8.23 | 8.22 | 8.25 | 8.32 | 8.19 | 0.36% | 0.36% | 23979 | 1982万 | 54.66 | 54.66 | -52.04 | 85 | ST澄星 | 2023-12-14 四 | 8.10 | 8.06 | 8.22 | 8.25 | 8.10 | 1.99% | 0.49% | 32767 | 2690万 | 54.46 | 54.46 | -51.85 | 86 | ST澄星 | 2023-12-13 三 | 8.22 | 8.20 | 8.06 | 8.22 | 8.04 | -1.71% | 0.46% | 30152 | 2442万 | 53.4 | 53.4 | -50.84 | 87 | ST澄星 | 2023-12-12 二 | 8.22 | 8.22 | 8.20 | 8.26 | 8.16 | -0.24% | 0.33% | 22114 | 1814万 | 54.33 | 54.33 | -51.73 | 88 | ST澄星 | 2023-12-11 一 | 8.35 | 8.35 | 8.22 | 8.35 | 8.21 | -1.56% | 0.47% | 31337 | 2586万 | 54.46 | 54.46 | -51.85 | 89 | ST澄星 | 2023-12-08 五 | 8.29 | 8.25 | 8.35 | 8.44 | 8.25 | 1.21% | 0.59% | 38770 | 3240万 | 55.32 | 55.32 | -52.67 | 90 | ST澄星 | 2023-12-07 四 | 8.19 | 8.18 | 8.25 | 8.36 | 8.11 | 0.86% | 0.64% | 42248 | 3473万 | 54.66 | 54.66 | -52.04 | 91 | ST澄星 | 2023-12-06 三 | 8.32 | 8.33 | 8.18 | 8.43 | 8.17 | -1.80% | 0.74% | 48952 | 4044万 | 54.2 | 54.2 | -51.6 | 92 | ST澄星 | 2023-12-05 二 | 8.57 | 8.25 | 8.33 | 8.57 | 8.32 | 0.97% | 1.27% | 83944 | 7096万 | 55.19 | 55.19 | -52.55 | 93 | ST澄星 | 2023-12-04 一 | 8.18 | 8.34 | 8.25 | 8.36 | 8.13 | -1.08% | 0.83% | 54875 | 4520万 | 54.66 | 54.66 | -52.04 | 94 | ST澄星 | 2023-12-01 五 | 8.04 | 8.01 | 8.34 | 8.34 | 7.97 | 4.12% | 0.89% | 59252 | 4828万 | 55.26 | 55.26 | -52.61 | 95 | ST澄星 | 2023-11-30 四 | 8.07 | 8.06 | 8.01 | 8.08 | 7.85 | -0.62% | 0.68% | 45024 | 3592万 | 53.07 | 53.07 | -50.53 | 96 | ST澄星 | 2023-11-29 三 | 8.15 | 8.08 | 8.06 | 8.18 | 8.02 | -0.25% | 0.45% | 30136 | 2435万 | 53.4 | 53.4 | -50.84 | 97 | ST澄星 | 2023-11-28 二 | 8.08 | 8.11 | 8.08 | 8.15 | 8.02 | -0.37% | 0.58% | 38432 | 3102万 | 53.54 | 53.54 | -50.97 | 98 | ST澄星 | 2023-11-24 五 | 7.74 | 7.70 | 8.00 | 8.09 | 7.68 | 3.90% | 1.68% | 111124 | 8862万 | 53.01 | 53.01 | -50.47 | 99 | ST澄星 | 2023-11-23 四 | 7.63 | 7.61 | 7.70 | 7.74 | 7.52 | 1.18% | 0.65% | 42831 | 3261万 | 51.02 | 51.02 | -48.57 | 100 | ST澄星 | 2023-11-22 三 | 7.65 | 7.64 | 7.61 | 7.79 | 7.60 | -0.39% | 0.52% | 34627 | 2651万 | 50.42 | 50.42 | -48.01 | 101 | ST澄星 | 2023-11-21 二 | 7.77 | 7.72 | 7.64 | 7.77 | 7.61 | -1.04% | 0.54% | 36095 | 2775万 | 50.62 | 50.62 | -48.19 | 102 | ST澄星 | 2023-11-20 一 | 7.92 | 7.94 | 7.72 | 7.96 | 7.59 | -2.77% | 1.14% | 75553 | 5858万 | 51.15 | 51.15 | -48.7 | 103 | ST澄星 | 2023-11-17 五 | 7.94 | 7.91 | 7.94 | 8.01 | 7.89 | 0.38% | 0.38% | 25085 | 1993万 | 52.61 | 52.61 | -50.09 | 104 | ST澄星 | 2023-11-16 四 | 7.99 | 8.04 | 7.91 | 8.11 | 7.91 | -1.62% | 0.55% | 36337 | 2911万 | 52.41 | 52.41 | -49.9 | 105 | ST澄星 | 2023-11-15 三 | 7.94 | 7.88 | 8.04 | 8.17 | 7.85 | 2.03% | 0.91% | 60163 | 4813万 | 53.27 | 53.27 | -50.72 | 106 | ST澄星 | 2023-11-14 二 | 8.00 | 8.01 | 7.88 | 8.27 | 7.77 | -1.62% | 1.37% | 90846 | 7284万 | 52.21 | 52.21 | -49.71 | 107 | ST澄星 | 2023-11-13 一 | 7.68 | 7.70 | 8.01 | 8.08 | 7.65 | 4.03% | 0.98% | 64652 | 5106万 | 53.07 | 53.07 | -50.53 | 108 | ST澄星 | 2023-11-10 五 | 7.61 | 7.61 | 7.70 | 7.77 | 7.60 | 1.18% | 0.69% | 45531 | 3498万 | 51.02 | 51.02 | -48.57 | 109 | ST澄星 | 2023-11-09 四 | 7.69 | 7.65 | 7.61 | 7.80 | 7.60 | -0.52% | 0.70% | 46326 | 3562万 | 50.42 | 50.42 | -48.01 | 110 | ST澄星 | 2023-11-08 三 | 7.49 | 7.45 | 7.65 | 7.73 | 7.42 | 2.68% | 1.09% | 72272 | 5507万 | 50.69 | 50.69 | -48.26 | 111 | ST澄星 | 2023-11-07 二 | 7.58 | 7.64 | 7.45 | 7.62 | 7.39 | -2.49% | 1.03% | 68183 | 5111万 | 49.36 | 49.36 | -47 | 112 | ST澄星 | 2023-11-06 一 | 7.55 | 7.41 | 7.64 | 7.74 | 7.45 | 3.10% | 1.20% | 79485 | 6045万 | 50.62 | 50.62 | -48.19 | 113 | ST澄星 | 2023-11-03 五 | 7.40 | 7.44 | 7.41 | 7.55 | 7.33 | -0.40% | 1.23% | 81364 | 6050万 | 49.1 | 49.1 | -46.74 | 114 | ST澄星 | 2023-11-02 四 | 7.20 | 7.09 | 7.44 | 7.44 | 7.20 | 4.94% | 1.35% | 89701 | 6601万 | 49.3 | 49.3 | -46.93 | 115 | ST澄星 | 2023-11-01 三 | 7.15 | 7.07 | 7.09 | 7.25 | 7.07 | 0.28% | 0.55% | 36416 | 2601万 | 46.98 | 46.98 | -44.72 | 116 | ST澄星 | 2023-10-31 二 | 7.19 | 7.12 | 7.07 | 7.19 | 7.05 | -0.70% | 0.48% | 31694 | 2253万 | 46.84 | 46.84 | -44.6 | 117 | ST澄星 | 2023-10-30 一 | 7.05 | 7.00 | 7.12 | 7.24 | 7.01 | 1.71% | 0.70% | 46112 | 3295万 | 47.18 | 47.18 | -44.91 | 118 | ST澄星 | 2023-10-27 五 | 6.87 | 6.90 | 7.00 | 7.10 | 6.80 | 1.45% | 0.74% | 48933 | 3424万 | 46.38 | 46.38 | -24.56 | 119 | ST澄星 | 2023-10-26 四 | 6.86 | 6.93 | 6.90 | 6.93 | 6.74 | -0.43% | 0.64% | 42215 | 2879万 | 45.72 | 45.72 | -24.21 | 120 | ST澄星 | 2023-10-25 三 | 6.66 | 6.62 | 6.93 | 6.95 | 6.63 | 4.68% | 0.92% | 60962 | 4186万 | 45.92 | 45.92 | -24.31 | 121 | ST澄星 | 2023-10-24 二 | 6.33 | 6.41 | 6.62 | 6.72 | 6.33 | 3.28% | 0.87% | 57485 | 3791万 | 43.86 | 43.86 | -23.23 | 122 | ST澄星 | 2023-10-23 一 | 6.75 | 6.75 | 6.41 | 6.77 | 6.41 | -5.04% | 0.71% | 47157 | 3082万 | 42.47 | 42.47 | -22.49 | 123 | ST澄星 | 2023-10-20 五 | 6.75 | 6.78 | 6.75 | 6.89 | 6.72 | -0.44% | 0.52% | 34519 | 2341万 | 44.72 | 44.72 | -23.68 | 124 | ST澄星 | 2023-10-19 四 | 6.66 | 6.73 | 6.78 | 6.93 | 6.50 | 0.74% | 1.18% | 78056 | 5251万 | 44.92 | 44.92 | -23.79 | 125 | ST澄星 | 2023-10-18 三 | 7.02 | 7.07 | 6.73 | 7.08 | 6.72 | -4.81% | 1.49% | 98772 | 6699万 | 44.59 | 44.59 | -23.61 | 126 | ST澄星 | 2023-10-17 二 | 7.04 | 7.04 | 7.07 | 7.14 | 7.01 | 0.43% | 0.62% | 41034 | 2906万 | 46.84 | 46.84 | -24.81 | 127 | ST澄星 | 2023-10-16 一 | 7.28 | 7.25 | 7.04 | 7.28 | 6.95 | -2.90% | 1.13% | 74908 | 5280万 | 46.65 | 46.65 | -24.7 | 128 | ST澄星 | 2023-10-13 五 | 7.57 | 7.57 | 7.25 | 7.57 | 7.19 | -4.23% | 1.34% | 88872 | 6498万 | 48.04 | 48.04 | -25.44 | 129 | ST澄星 | 2023-10-12 四 | 7.59 | 7.57 | 7.57 | 7.67 | 7.57 | 0.00% | 0.52% | 34280 | 2606万 | 50.16 | 50.16 | -26.56 | 130 | ST澄星 | 2023-10-11 三 | 7.58 | 7.58 | 7.57 | 7.66 | 7.52 | -0.13% | 0.45% | 29932 | 2273万 | 50.16 | 50.16 | -26.56 | 131 | ST澄星 | 2023-10-10 二 | 7.61 | 7.61 | 7.58 | 7.66 | 7.55 | -0.39% | 0.63% | 41850 | 3185万 | 50.22 | 50.22 | -26.59 | 132 | ST澄星 | 2023-10-09 一 | 8.01 | 8.01 | 7.61 | 8.01 | 7.61 | -4.99% | 1.19% | 78744 | 6065万 | 50.42 | 50.42 | -26.7 | 133 | ST澄星 | 2023-09-28 四 | 8.01 | 7.96 | 8.01 | 8.06 | 7.97 | 0.63% | 0.44% | 29478 | 2360万 | 53.07 | 53.07 | -28.1 | 134 | ST澄星 | 2023-09-27 三 | 7.95 | 7.93 | 7.96 | 8.05 | 7.93 | 0.38% | 0.56% | 37156 | 2964万 | 52.74 | 52.74 | -27.93 | 135 | ST澄星 | 2023-09-26 二 | 7.97 | 7.97 | 7.93 | 8.04 | 7.92 | -0.50% | 0.46% | 30510 | 2434万 | 52.54 | 52.54 | -27.82 | 136 | ST澄星 | 2023-09-25 一 | 8.25 | 8.28 | 7.97 | 8.28 | 7.95 | -3.74% | 0.98% | 64983 | 5236万 | 52.81 | 52.81 | -27.96 | 137 | ST澄星 | 2023-09-22 五 | 8.14 | 8.17 | 8.28 | 8.30 | 8.10 | 1.35% | 0.69% | 45420 | 3735万 | 54.86 | 54.86 | -29.05 | 138 | ST澄星 | 2023-09-21 四 | 8.55 | 8.58 | 8.17 | 8.65 | 8.16 | -4.78% | 0.87% | 57426 | 4812万 | 54.13 | 54.13 | -28.66 | 139 | ST澄星 | 2023-09-20 三 | 8.45 | 8.49 | 8.58 | 8.64 | 8.43 | 1.06% | 0.58% | 38391 | 3274万 | 56.85 | 56.85 | -30.1 | 140 | ST澄星 | 2023-09-19 二 | 8.47 | 8.48 | 8.49 | 8.53 | 8.42 | 0.12% | 0.41% | 26843 | 2275万 | 56.25 | 56.25 | -29.79 | 141 | ST澄星 | 2023-09-18 一 | 8.48 | 8.56 | 8.48 | 8.57 | 8.40 | -0.93% | 0.50% | 33122 | 2810万 | 56.19 | 56.19 | -29.75 | 142 | ST澄星 | 2023-09-15 五 | 8.49 | 8.45 | 8.56 | 8.65 | 8.38 | 1.30% | 0.73% | 48180 | 4112万 | 56.72 | 56.72 | -30.03 | 143 | ST澄星 | 2023-09-14 四 | 8.68 | 8.69 | 8.45 | 8.71 | 8.44 | -2.76% | 0.67% | 44494 | 3801万 | 55.99 | 55.99 | -29.65 | 144 | ST澄星 | 2023-09-13 三 | 8.65 | 8.69 | 8.69 | 8.87 | 8.64 | 0.00% | 0.80% | 53075 | 4644万 | 57.58 | 57.58 | -30.49 | 145 | ST澄星 | 2023-09-12 二 | 8.64 | 8.64 | 8.69 | 8.72 | 8.58 | 0.58% | 0.56% | 37061 | 3206万 | 57.58 | 57.58 | -30.49 | 146 | ST澄星 | 2023-09-11 一 | 8.83 | 8.97 | 8.64 | 8.83 | 8.57 | -3.68% | 1.32% | 87334 | 7613万 | 57.25 | 57.25 | -30.31 | 147 | ST澄星 | 2023-09-08 五 | 8.93 | 8.90 | 8.97 | 9.12 | 8.90 | 0.79% | 0.68% | 44970 | 4052万 | 59.43 | 59.43 | -31.47 | 148 | ST澄星 | 2023-09-07 四 | 8.90 | 8.90 | 8.90 | 9.03 | 8.85 | 0.00% | 0.64% | 42099 | 3765万 | 58.97 | 58.97 | -31.23 | 149 | ST澄星 | 2023-09-06 三 | 8.90 | 8.94 | 8.90 | 8.97 | 8.86 | -0.45% | 0.52% | 34556 | 3083万 | 58.97 | 58.97 | -31.23 | 150 | ST澄星 | 2023-09-05 二 | 9.00 | 9.06 | 8.94 | 9.01 | 8.85 | -1.32% | 0.85% | 56602 | 5056万 | 59.23 | 59.23 | -31.37 | 151 | ST澄星 | 2023-09-04 一 | 8.70 | 8.70 | 9.06 | 9.12 | 8.70 | 4.14% | 1.17% | 77692 | 6965万 | 60.03 | 60.03 | -31.79 | 152 | ST澄星 | 2023-09-01 五 | 8.52 | 8.57 | 8.70 | 8.74 | 8.46 | 1.52% | 0.75% | 49589 | 4264万 | 57.64 | 57.64 | -30.52 | 153 | ST澄星 | 2023-08-31 四 | 8.38 | 8.36 | 8.57 | 8.65 | 8.19 | 2.51% | 1.35% | 89448 | 7520万 | 56.78 | 56.78 | -30.07 | 154 | ST澄星 | 2023-08-30 三 | 8.31 | 8.33 | 8.36 | 8.54 | 8.26 | 0.36% | 0.82% | 54470 | 4565万 | 55.39 | 55.39 | -29.33 | 155 | ST澄星 | 2023-08-29 二 | 8.00 | 8.08 | 8.33 | 8.34 | 7.98 | 3.09% | 0.70% | 46152 | 3775万 | 55.19 | 55.19 | 11.65 | 156 | ST澄星 | 2023-08-28 一 | 8.26 | 8.05 | 8.08 | 8.37 | 8.07 | 0.37% | 0.84% | 55662 | 4560万 | 53.54 | 53.54 | 11.3 | 157 | ST澄星 | 2023-08-25 五 | 8.34 | 8.35 | 8.05 | 8.38 | 8.05 | -3.59% | 0.86% | 56706 | 4639万 | 53.34 | 53.34 | 11.26 | 158 | ST澄星 | 2023-08-23 三 | 8.65 | 8.68 | 8.37 | 8.69 | 8.35 | -3.57% | 0.63% | 41530 | 3530万 | 55.46 | 55.46 | 11.71 | 159 | ST澄星 | 2023-08-22 二 | 8.87 | 8.82 | 8.68 | 8.90 | 8.53 | -1.59% | 0.78% | 51485 | 4479万 | 57.51 | 57.51 | 12.14 |
|
行情刷新 | 流通股东
|