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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.89 | 7.14 | 6.83 | 6.83 | -10.00% | 4.49 | 9.44% |
| 2025-07-21 | 7.59 | 8.41 | 7.31 | 7.59 | -1.81% | 7.33 | 13.47% |
| 2025-07-18 | 7.09 | 7.73 | 6.63 | 7.73 | +9.94% | 5.47 | 11.28% |
| 2025-07-17 | 6.99 | 7.03 | 6.99 | 7.03 | +10.00% | 1.13 | 2.34% |
| 2025-07-16 | 5.84 | 6.39 | 5.75 | 6.39 | +9.97% | 1.26 | 2.99% |
| 2025-07-15 | 5.95 | 6.00 | 5.71 | 5.81 | -5.06% | 1.43 | 3.57% |
| 2025-07-14 | 5.97 | 6.25 | 5.82 | 6.12 | +7.17% | 1.97 | 4.77% |
| 2025-07-11 | 5.66 | 5.73 | 5.63 | 5.71 | +0.35% | 0.34 | 0.88% |
| 2025-07-10 | 5.65 | 5.73 | 5.60 | 5.69 | +1.60% | 0.45 | 1.16% |
| 2025-07-09 | 5.61 | 5.64 | 5.54 | 5.60 | +0.54% | 0.32 | 0.83% |
| 2025-07-08 | 5.55 | 5.59 | 5.50 | 5.57 | +0.72% | 0.31 | 0.82% |
| 2025-07-07 | 5.55 | 5.57 | 5.42 | 5.53 | +0.91% | 0.30 | 0.79% |
| 2025-07-04 | 5.60 | 5.62 | 5.47 | 5.48 | -1.61% | 0.43 | 1.12% |
| 2025-07-03 | 5.48 | 5.60 | 5.46 | 5.57 | +1.82% | 0.35 | 0.91% |
| 2025-07-02 | 5.49 | 5.49 | 5.41 | 5.47 | 0.00% | 0.20 | 0.54% |
| 2025-07-01 | 5.48 | 5.49 | 5.40 | 5.47 | +0.37% | 0.23 | 0.61% |
| 2025-06-30 | 5.52 | 5.53 | 5.44 | 5.45 | -0.36% | 0.20 | 0.54% |
| 2025-06-27 | 5.38 | 5.57 | 5.38 | 5.47 | +1.29% | 0.36 | 0.95% |
| 2025-06-26 | 5.53 | 5.53 | 5.37 | 5.40 | -0.55% | 0.26 | 0.69% |
| 2025-06-25 | 5.47 | 5.47 | 5.34 | 5.43 | 0.00% | 0.33 | 0.89% |