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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.14 | 5.24 | 5.07 | 5.22 | +1.75% | 0.28 | 0.80% |
| 2025-05-23 | 5.16 | 5.27 | 5.13 | 5.13 | -1.15% | 0.30 | 0.84% |
| 2025-05-22 | 5.26 | 5.32 | 5.16 | 5.19 | -1.33% | 0.23 | 0.63% |
| 2025-05-21 | 5.28 | 5.28 | 5.21 | 5.26 | +0.19% | 0.19 | 0.53% |
| 2025-05-20 | 5.29 | 5.33 | 5.21 | 5.25 | -0.38% | 0.23 | 0.65% |
| 2025-05-19 | 5.12 | 5.28 | 5.12 | 5.27 | +2.72% | 0.36 | 1.01% |
| 2025-05-16 | 5.15 | 5.20 | 5.10 | 5.13 | -0.96% | 0.28 | 0.78% |
| 2025-05-15 | 5.12 | 5.22 | 5.06 | 5.18 | +1.17% | 0.41 | 1.17% |
| 2025-05-14 | 5.06 | 5.13 | 5.01 | 5.12 | +1.38% | 0.32 | 0.93% |
| 2025-05-13 | 5.11 | 5.14 | 5.03 | 5.05 | 0.00% | 0.24 | 0.69% |
| 2025-05-12 | 5.02 | 5.09 | 4.99 | 5.05 | +0.60% | 0.33 | 0.95% |
| 2025-05-09 | 5.12 | 5.17 | 4.99 | 5.02 | -1.95% | 0.30 | 0.87% |
| 2025-05-08 | 5.07 | 5.15 | 5.02 | 5.12 | +0.79% | 0.33 | 0.93% |
| 2025-05-07 | 5.06 | 5.13 | 5.02 | 5.08 | +1.19% | 0.41 | 1.19% |
| 2025-05-06 | 4.84 | 5.07 | 4.83 | 5.02 | +3.93% | 0.58 | 1.69% |