澄星股份
SH600078 Forward-adjusted MAIN
9.79
+0.01
(+0.10%)
Open
9.80
High
9.88
Low
9.73
Prev close
9.78
Amplitude
1.53%
Volume
484.7万
Trading days
1204
Data range
2021-10-08 ~ 2026-09-30
MA5
9.85
MA10
10.06
MA20
10.40
MA60
10.40
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.80 | 9.88 | 9.73 | 9.79 | 485万 |
| 2 | 2026-09-29 | 9.67 | 9.88 | 9.63 | 9.78 | 686万 |
| 3 | 2026-09-28 | 9.97 | 9.97 | 9.56 | 9.66 | 1,013万 |
| 4 | 2026-09-24 | 10.05 | 10.12 | 9.96 | 9.99 | 662万 |
| 5 | 2026-09-23 | 10.30 | 10.33 | 10.02 | 10.04 | 996万 |
| 6 | 2026-09-22 | 10.42 | 10.45 | 10.26 | 10.31 | 944万 |
| 7 | 2026-09-21 | 10.34 | 10.41 | 10.26 | 10.36 | 950万 |
| 8 | 2026-09-18 | 10.24 | 10.34 | 10.19 | 10.26 | 817万 |
| 9 | 2026-09-17 | 10.17 | 10.28 | 10.07 | 10.16 | 819万 |
| 10 | 2026-09-16 | 10.15 | 10.28 | 9.99 | 10.22 | 1,001万 |
| 11 | 2026-09-15 | 10.23 | 10.31 | 10.13 | 10.13 | 901万 |
| 12 | 2026-09-14 | 10.34 | 10.34 | 10.12 | 10.23 | 963万 |
52W
Data range
6.21
33.6%
16.88
High/low over the last 250 trading days, and where the price sits.
← Stocks