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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.25 | 6.42 | 6.24 | 6.41 | +2.07% | 0.93 | 2.14% |
| 2025-08-18 | 6.25 | 6.28 | 6.21 | 6.28 | +0.64% | 0.57 | 1.33% |
| 2025-08-15 | 6.18 | 6.25 | 6.17 | 6.24 | +0.65% | 0.44 | 1.03% |
| 2025-08-14 | 6.31 | 6.34 | 6.20 | 6.20 | -1.74% | 0.67 | 1.57% |
| 2025-08-13 | 6.35 | 6.37 | 6.29 | 6.31 | -0.47% | 0.52 | 1.20% |
| 2025-08-12 | 6.38 | 6.42 | 6.30 | 6.34 | -0.94% | 0.58 | 1.34% |
| 2025-08-11 | 6.26 | 6.40 | 6.24 | 6.40 | +2.24% | 0.87 | 1.99% |
| 2025-08-08 | 6.24 | 6.28 | 6.21 | 6.26 | 0.00% | 0.47 | 1.09% |
| 2025-08-07 | 6.30 | 6.30 | 6.24 | 6.26 | -0.48% | 0.44 | 1.02% |
| 2025-08-06 | 6.33 | 6.33 | 6.22 | 6.29 | -0.16% | 0.55 | 1.27% |
| 2025-08-05 | 6.30 | 6.31 | 6.25 | 6.30 | +0.16% | 0.52 | 1.20% |
| 2025-08-04 | 6.21 | 6.29 | 6.14 | 6.29 | +0.96% | 0.48 | 1.12% |
| 2025-08-01 | 6.21 | 6.26 | 6.20 | 6.23 | +0.32% | 0.54 | 1.25% |
| 2025-07-31 | 6.29 | 6.32 | 6.19 | 6.21 | -0.96% | 0.61 | 1.42% |
| 2025-07-30 | 6.34 | 6.36 | 6.23 | 6.27 | -1.10% | 0.72 | 1.67% |
| 2025-07-29 | 6.40 | 6.44 | 6.28 | 6.34 | -0.78% | 0.82 | 1.88% |
| 2025-07-28 | 6.38 | 6.43 | 6.35 | 6.39 | +0.16% | 0.76 | 1.72% |
| 2025-07-25 | 6.46 | 6.46 | 6.34 | 6.38 | -1.24% | 1.15 | 2.62% |
| 2025-07-24 | 6.52 | 6.54 | 6.40 | 6.46 | -0.77% | 1.58 | 3.56% |
| 2025-07-23 | 6.61 | 6.78 | 6.47 | 6.51 | -4.68% | 2.88 | 6.34% |