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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.09 | 6.15 | 6.06 | 6.11 | +0.33% | 0.28 | 0.67% |
| 2026-04-20 | 6.05 | 6.10 | 5.97 | 6.09 | +0.83% | 0.34 | 0.82% |
| 2026-04-17 | 6.22 | 6.22 | 5.99 | 6.04 | -2.27% | 0.36 | 0.86% |
| 2026-04-16 | 6.09 | 6.20 | 6.05 | 6.18 | +1.15% | 0.29 | 0.69% |
| 2026-04-15 | 6.36 | 6.37 | 6.09 | 6.11 | -3.32% | 0.34 | 0.81% |
| 2026-04-14 | 6.36 | 6.38 | 6.26 | 6.32 | -0.32% | 0.33 | 0.75% |
| 2026-04-13 | 6.31 | 6.34 | 6.16 | 6.34 | +0.48% | 0.28 | 0.65% |
| 2026-04-10 | 6.36 | 6.40 | 6.30 | 6.31 | -0.47% | 0.31 | 0.70% |
| 2026-04-09 | 6.32 | 6.54 | 6.24 | 6.34 | +0.16% | 0.61 | 1.39% |
| 2026-04-08 | 6.29 | 6.35 | 6.26 | 6.33 | +1.93% | 0.31 | 0.71% |
| 2026-04-07 | 6.03 | 6.23 | 5.97 | 6.21 | +3.50% | 0.34 | 0.81% |
| 2026-04-03 | 6.26 | 6.31 | 5.99 | 6.00 | -4.15% | 0.30 | 0.71% |
| 2026-04-02 | 6.26 | 6.35 | 6.19 | 6.26 | -1.26% | 0.26 | 0.61% |
| 2026-04-01 | 6.46 | 6.48 | 6.31 | 6.34 | +0.16% | 0.30 | 0.68% |
| 2026-03-31 | 6.40 | 6.55 | 6.31 | 6.33 | -1.56% | 0.32 | 0.73% |
| 2026-03-30 | 6.20 | 6.47 | 6.15 | 6.43 | +3.04% | 0.46 | 1.06% |
| 2026-03-27 | 6.14 | 6.26 | 6.11 | 6.24 | +0.32% | 0.28 | 0.66% |
| 2026-03-26 | 6.25 | 6.35 | 6.15 | 6.22 | -0.48% | 0.31 | 0.73% |
| 2026-03-25 | 6.16 | 6.30 | 6.14 | 6.25 | +1.96% | 0.38 | 0.90% |
| 2026-03-24 | 5.96 | 6.14 | 5.86 | 6.13 | +4.43% | 0.42 | 1.03% |