澄星股份(600078)股票信息
| 股票代码 | 600078 |
| 股票名称 | 澄星股份 |
| 最新价/元 | 5.71 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -2.23 |
| 买入/元 | 5.71 |
| 卖出/元 | 5.72 |
| 昨收/元 | 5.84 |
| 今开/元 | 5.81 |
| 最高/元 | 5.93 |
| 最低/元 | 5.62 |
| 成交量/手 | 151022.93 |
| 成交额/万 | 8710.48 |
| 股净值/元 | -62.20 |
| 市净率 | 2.08 |
| 总市值/万 | 378329.10 |
| 流通值/万 | 378329.10 |
| 换手率/% | 2.28 |
| 入市日期 | 1997-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
澄星股份(600078)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 5.81 | 5.71 | -0.13 | -2.23 | 151022.93 | 8710.48 | 2.28 |
| 2024-10-09 | 6.35 | 5.84 | -0.65 | -10.02 | 217490.66 | 13044.08 | 3.28 |
| 2024-10-08 | 6.93 | 6.49 | 0.19 | 3.02 | 302113.08 | 19630.16 | 4.56 |
| 2024-09-30 | 6.17 | 6.30 | 0.55 | 9.57 | 221641.84 | 13583.58 | 3.35 |
| 2024-09-27 | 5.59 | 5.75 | 0.22 | 3.98 | 66000.10 | 3742.06 | 1.00 |
| 2024-09-26 | 5.38 | 5.53 | 0.13 | 2.41 | 101496.00 | 5538.18 | 1.53 |
| 2024-09-25 | 5.25 | 5.40 | 0.12 | 2.27 | 127419.02 | 6901.08 | 1.92 |
| 2024-09-24 | 4.96 | 5.28 | 0.34 | 6.88 | 120997.90 | 6254.15 | 1.83 |
| 2024-09-23 | 4.97 | 4.94 | -0.02 | -0.40 | 33900.00 | 1683.73 | 0.51 |
| 2024-09-20 | 5.08 | 4.96 | -0.08 | -1.59 | 40171.00 | 1999.35 | 0.61 |
| 2024-09-19 | 5.01 | 5.04 | 0.08 | 1.61 | 52944.00 | 2667.19 | 0.80 |
| 2024-09-18 | 4.95 | 4.96 | -0.02 | -0.40 | 45491.00 | 2235.49 | 0.69 |
| 2024-09-13 | 5.09 | 4.98 | -0.06 | -1.19 | 50595.00 | 2560.27 | 0.76 |
| 2024-09-12 | 5.00 | 5.04 | 0.01 | 0.20 | 42639.00 | 2166.92 | 0.64 |
| 2024-09-11 | 5.10 | 5.03 | -0.12 | -2.33 | 49469.00 | 2505.19 | 0.75 |
| 2024-09-10 | 5.15 | 5.15 | 0.01 | 0.20 | 51889.00 | 2675.75 | 0.78 |
| 2024-09-09 | 5.22 | 5.14 | -0.08 | -1.53 | 48907.00 | 2515.27 | 0.74 |
| 2024-09-06 | 5.37 | 5.22 | -0.15 | -2.79 | 72216.01 | 3804.50 | 1.09 |
| 2024-09-05 | 5.40 | 5.37 | -0.10 | -1.83 | 77989.02 | 4219.59 | 1.18 |
| 2024-09-04 | 5.55 | 5.47 | -0.17 | -3.01 | 95599.00 | 5239.49 | 1.44 |
| 2024-09-03 | 5.31 | 5.64 | 0.28 | 5.22 | 176357.11 | 9873.33 | 2.66 |
| 2024-09-02 | 5.28 | 5.36 | 0.08 | 1.52 | 119200.00 | 6501.18 | 1.80 |
| 2024-08-30 | 5.16 | 5.28 | 0.09 | 1.73 | 77785.02 | 4113.58 | 1.17 |
| 2024-08-29 | 5.12 | 5.19 | 0.02 | 0.39 | 71822.01 | 3710.60 | 1.08 |
| 2024-08-28 | 5.24 | 5.17 | -0.05 | -0.96 | 80977.85 | 4237.06 | 1.22 |
| 2024-08-27 | 5.42 | 5.22 | -0.19 | -3.51 | 95398.00 | 5008.39 | 1.44 |
| 2024-08-26 | 5.31 | 5.41 | 0.03 | 0.56 | 122095.40 | 6526.27 | 1.84 |
| 2024-08-23 | 5.20 | 5.38 | 0.08 | 1.51 | 192287.12 | 10473.15 | 2.90 |
| 2024-08-22 | 5.39 | 5.30 | 0.11 | 2.12 | 273058.23 | 14889.45 | 4.12 |
| 2024-08-21 | 4.70 | 5.19 | 0.47 | 9.96 | 98998.10 | 4946.83 | 1.49 |
| 2024-08-20 | 4.88 | 4.72 | -0.15 | -3.08 | 66002.16 | 3157.10 | 1.00 |
| 2024-08-19 | 4.90 | 4.87 | -0.08 | -1.62 | 45644.15 | 2234.43 | 0.69 |
| 2024-08-16 | 5.01 | 4.95 | -0.09 | -1.79 | 42163.00 | 2111.97 | 0.64 |
| 2024-08-15 | 4.97 | 5.04 | 0.04 | 0.80 | 38616.00 | 1934.97 | 0.58 |
| 2024-08-14 | 5.09 | 5.00 | -0.08 | -1.58 | 33686.00 | 1690.63 | 0.51 |
| 2024-08-13 | 5.08 | 5.08 | 0.00 | 0.00 | 57160.00 | 2891.80 | 0.86 |
| 2024-08-12 | 5.23 | 5.08 | -0.13 | -2.50 | 47208.00 | 2417.99 | 0.71 |
| 2024-08-09 | 5.29 | 5.21 | -0.07 | -1.33 | 35864.00 | 1886.52 | 0.54 |
| 2024-08-08 | 5.24 | 5.28 | 0.03 | 0.57 | 44769.00 | 2357.23 | 0.68 |
| 2024-08-07 | 5.26 | 5.25 | -0.04 | -0.76 | 41700.00 | 2184.22 | 0.63 |
| 2024-08-06 | 5.22 | 5.29 | 0.12 | 2.32 | 52088.10 | 2742.58 | 0.79 |
| 2024-08-05 | 5.37 | 5.17 | -0.25 | -4.61 | 76140.00 | 4013.21 | 1.15 |
| 2024-08-02 | 5.51 | 5.42 | -0.13 | -2.34 | 43327.41 | 2386.51 | 0.65 |
| 2024-08-01 | 5.65 | 5.55 | -0.10 | -1.77 | 48806.00 | 2727.91 | 0.74 |
| 2024-07-31 | 5.48 | 5.65 | 0.15 | 2.73 | 53995.02 | 3015.75 | 0.81 |
| 2024-07-30 | 5.44 | 5.50 | 0.06 | 1.10 | 43156.00 | 2356.90 | 0.65 |
| 2024-07-29 | 5.43 | 5.44 | -0.02 | -0.37 | 29206.00 | 1585.04 | 0.44 |
| 2024-07-26 | 5.42 | 5.46 | 0.09 | 1.68 | 39647.00 | 2159.38 | 0.60 |
| 2024-07-25 | 5.40 | 5.37 | -0.03 | -0.56 | 41743.11 | 2256.63 | 0.63 |
| 2024-07-24 | 5.43 | 5.40 | -0.08 | -1.46 | 35900.02 | 1944.35 | 0.54 |
| 2024-07-23 | 5.69 | 5.48 | -0.21 | -3.69 | 34310.01 | 1919.47 | 0.52 |
| 2024-07-22 | 5.65 | 5.69 | 0.04 | 0.71 | 32554.00 | 1842.94 | 0.49 |
| 2024-07-19 | 5.56 | 5.65 | 0.06 | 1.07 | 45319.01 | 2572.70 | 0.68 |
| 2024-07-18 | 5.52 | 5.59 | 0.03 | 0.54 | 38491.01 | 2129.18 | 0.58 |
| 2024-07-17 | 5.61 | 5.56 | -0.03 | -0.54 | 30643.00 | 1710.65 | 0.46 |
| 2024-07-16 | 5.70 | 5.59 | -0.11 | -1.93 | 61327.01 | 3418.81 | 0.93 |
| 2024-07-15 | 5.90 | 5.70 | -0.30 | -5.00 | 63694.00 | 3669.46 | 0.96 |
| 2024-07-12 | 6.07 | 6.00 | -0.05 | -0.83 | 42023.10 | 2541.81 | 0.63 |
| 2024-07-11 | 5.84 | 6.05 | 0.24 | 4.13 | 62734.20 | 3772.15 | 0.95 |
| 2024-07-10 | 5.94 | 5.81 | -0.13 | -2.19 | 39165.00 | 2296.53 | 0.59 |
| 2024-07-09 | 5.89 | 5.97 | 0.14 | 2.40 | 51984.00 | 3067.94 | 0.78 |
| 2024-07-08 | 6.12 | 5.83 | -0.28 | -4.58 | 54213.00 | 3193.97 | 0.82 |
| 2024-07-05 | 6.13 | 6.11 | -0.01 | -0.16 | 47432.00 | 2885.06 | 0.72 |
| 2024-07-04 | 6.38 | 6.12 | -0.26 | -4.08 | 57381.38 | 3564.64 | 0.87 |
| 2024-07-03 | 6.51 | 6.38 | -0.17 | -2.60 | 56500.00 | 3633.15 | 0.85 |
| 2024-07-02 | 6.50 | 6.55 | 0.05 | 0.77 | 57399.00 | 3758.22 | 0.87 |
| 2024-07-01 | 6.25 | 6.50 | 0.26 | 4.17 | 100939.01 | 6438.76 | 1.52 |
| 2024-06-28 | 6.12 | 6.24 | 0.06 | 0.97 | 99227.00 | 6293.42 | 1.50 |
| 2024-06-27 | 6.58 | 6.18 | -0.41 | -6.22 | 111674.03 | 7046.92 | 1.69 |
| 2024-06-26 | 6.78 | 6.59 | -0.25 | -3.66 | 128166.03 | 8274.90 | 1.93 |
| 2024-06-25 | 6.81 | 6.84 | -0.15 | -2.15 | 86508.14 | 6044.75 | 1.31 |
| 2024-06-24 | 7.43 | 6.99 | -0.03 | -0.43 | 204140.11 | 15013.31 | 3.08 |
| 2024-06-21 | 0.00 | 7.02 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-06-20 | 7.27 | 7.02 | -0.29 | -3.97 | 45303.00 | 3225.21 | 0.68 |
| 2024-06-19 | 7.50 | 7.31 | -0.09 | -1.22 | 44961.00 | 3322.81 | 0.68 |
| 2024-06-18 | 7.16 | 7.40 | 0.28 | 3.93 | 69956.00 | 5081.54 | 1.06 |
| 2024-06-17 | 7.00 | 7.12 | 0.12 | 1.71 | 55768.00 | 3919.90 | 0.84 |
| 2024-06-14 | 7.17 | 7.00 | -0.17 | -2.37 | 47265.01 | 3345.29 | 0.71 |
| 2024-06-13 | 7.41 | 7.17 | -0.32 | -4.27 | 49543.01 | 3609.39 | 0.75 |
| 2024-06-12 | 7.41 | 7.49 | 0.01 | 0.13 | 32933.00 | 2465.83 | 0.50 |
| 2024-06-11 | 7.48 | 7.48 | 0.01 | 0.13 | 50110.00 | 3738.31 | 0.76 |
| 2024-06-07 | 7.23 | 7.47 | 0.27 | 3.75 | 58535.00 | 4295.67 | 0.88 |
| 2024-06-06 | 7.26 | 7.20 | -0.15 | -2.04 | 84061.02 | 6019.64 | 1.27 |
| 2024-06-05 | 7.38 | 7.35 | -0.14 | -1.87 | 66159.11 | 4914.77 | 1.00 |
| 2024-06-04 | 7.50 | 7.49 | -0.10 | -1.32 | 82351.02 | 6040.52 | 1.24 |
| 2024-06-03 | 7.93 | 7.59 | -0.40 | -5.01 | 66981.00 | 5132.30 | 1.01 |
| 2024-05-31 | 8.19 | 7.99 | -0.29 | -3.50 | 79755.02 | 6470.28 | 1.20 |
| 2024-05-30 | 8.31 | 8.28 | -0.16 | -1.90 | 74251.01 | 6235.23 | 1.12 |
| 2024-05-29 | 8.11 | 8.44 | 0.29 | 3.56 | 84521.00 | 7027.19 | 1.28 |
| 2024-05-28 | 8.11 | 8.15 | 0.04 | 0.49 | 59716.00 | 4818.38 | 0.90 |
| 2024-05-27 | 8.09 | 8.11 | -0.02 | -0.25 | 52664.01 | 4222.04 | 0.79 |
| 2024-05-24 | 8.14 | 8.13 | -0.01 | -0.12 | 73262.02 | 5985.77 | 1.11 |
| 2024-05-23 | 7.75 | 8.14 | 0.39 | 5.03 | 111289.52 | 8861.87 | 1.68 |
| 2024-05-22 | 7.75 | 7.75 | -0.41 | -5.03 | 144866.01 | 11295.40 | 2.19 |
| 2024-05-21 | 8.11 | 8.16 | -0.01 | -0.12 | 54535.00 | 4428.64 | 0.82 |
| 2024-05-20 | 8.09 | 8.17 | 0.00 | 0.00 | 75929.00 | 6236.83 | 1.15 |
| 2024-05-17 | 7.74 | 8.17 | 0.31 | 3.94 | 100600.01 | 8027.39 | 1.52 |
| 2024-05-16 | 7.89 | 7.86 | 0.13 | 1.68 | 141189.11 | 11123.16 | 2.13 |
| 2024-05-15 | 7.68 | 7.73 | 0.37 | 5.03 | 130575.02 | 10015.25 | 1.97 |
| 2024-05-14 | 7.36 | 7.36 | 0.35 | 4.99 | 37184.02 | 2736.02 | 0.56 |
日K线
周K线
月K线
