天宸股份 sh.600620
5.11
+1.59%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.12 | 5.18 | 5.00 | 5.11 | +1.59% | 0.33 | 0.93% |
| 2026-05-21 | 5.19 | 5.33 | 5.02 | 5.03 | -3.27% | 0.34 | 0.95% |
| 2026-05-20 | 5.23 | 5.28 | 5.17 | 5.20 | -1.14% | 0.33 | 0.92% |
| 2026-05-19 | 5.28 | 5.33 | 5.20 | 5.26 | -0.38% | 0.32 | 0.89% |
| 2026-05-18 | 5.29 | 5.33 | 5.16 | 5.28 | 0.00% | 0.40 | 1.11% |
| 2026-05-15 | 5.35 | 5.38 | 5.26 | 5.28 | -0.94% | 0.41 | 1.12% |
| 2026-05-14 | 5.48 | 5.49 | 5.30 | 5.33 | -2.38% | 0.49 | 1.32% |
| 2026-05-13 | 5.43 | 5.50 | 5.33 | 5.46 | +0.37% | 0.50 | 1.35% |
| 2026-05-12 | 5.63 | 5.65 | 5.38 | 5.44 | -3.72% | 0.57 | 1.52% |
| 2026-05-11 | 5.64 | 5.69 | 5.54 | 5.65 | +0.71% | 0.46 | 1.21% |
| 2026-05-08 | 5.56 | 5.68 | 5.49 | 5.61 | +0.72% | 0.47 | 1.24% |
| 2026-05-07 | 5.47 | 5.70 | 5.44 | 5.57 | +2.01% | 0.64 | 1.69% |
| 2026-05-06 | 5.52 | 5.70 | 5.40 | 5.46 | -1.09% | 0.90 | 2.38% |
| 2026-04-30 | 6.14 | 6.14 | 5.52 | 5.52 | -9.95% | 1.07 | 2.75% |
| 2026-04-29 | 6.06 | 6.19 | 6.01 | 6.13 | +1.49% | 0.43 | 1.01% |
| 2026-04-28 | 6.01 | 6.13 | 5.97 | 6.04 | -0.66% | 0.38 | 0.92% |
| 2026-04-27 | 6.00 | 6.10 | 5.87 | 6.08 | +1.00% | 0.43 | 1.04% |
| 2026-04-24 | 6.02 | 6.07 | 5.92 | 6.02 | +0.17% | 0.32 | 0.77% |
| 2026-04-23 | 5.97 | 6.03 | 5.90 | 6.01 | +0.33% | 0.29 | 0.72% |
| 2026-04-22 | 6.08 | 6.11 | 5.99 | 5.99 | -1.96% | 0.29 | 0.70% |