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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.18 | 6.26 | 5.79 | 5.87 | -6.23% | 0.64 | 1.57% |
| 2026-03-20 | 6.43 | 6.58 | 6.23 | 6.26 | -3.10% | 0.39 | 0.90% |
| 2026-03-19 | 6.56 | 6.59 | 6.33 | 6.46 | -1.97% | 0.25 | 0.57% |
| 2026-03-18 | 6.56 | 6.60 | 6.51 | 6.59 | +0.30% | 0.25 | 0.56% |
| 2026-03-17 | 6.60 | 6.74 | 6.57 | 6.57 | -0.61% | 0.34 | 0.74% |
| 2026-03-16 | 6.62 | 6.71 | 6.56 | 6.61 | -0.15% | 0.31 | 0.67% |
| 2026-03-13 | 6.55 | 6.75 | 6.55 | 6.62 | +0.46% | 0.37 | 0.81% |
| 2026-03-12 | 6.61 | 6.67 | 6.57 | 6.59 | -0.45% | 0.34 | 0.76% |
| 2026-03-11 | 6.75 | 6.77 | 6.59 | 6.62 | -1.19% | 0.29 | 0.63% |
| 2026-03-10 | 6.60 | 6.71 | 6.50 | 6.70 | +2.76% | 0.40 | 0.88% |
| 2026-03-09 | 6.52 | 6.58 | 6.47 | 6.52 | -1.36% | 0.37 | 0.82% |
| 2026-03-06 | 6.37 | 6.62 | 6.37 | 6.61 | +2.96% | 0.34 | 0.77% |
| 2026-03-05 | 6.43 | 6.47 | 6.37 | 6.42 | +1.90% | 0.36 | 0.83% |
| 2026-03-04 | 6.23 | 6.40 | 6.21 | 6.30 | -0.94% | 0.38 | 0.88% |
| 2026-03-03 | 6.53 | 6.58 | 6.32 | 6.36 | -2.30% | 0.50 | 1.13% |
| 2026-03-02 | 6.59 | 6.69 | 6.43 | 6.51 | -3.70% | 0.59 | 1.32% |
| 2026-02-27 | 6.83 | 6.89 | 6.75 | 6.76 | -1.17% | 0.50 | 1.07% |
| 2026-02-26 | 6.99 | 7.01 | 6.83 | 6.84 | -2.29% | 0.46 | 0.96% |
| 2026-02-25 | 7.03 | 7.18 | 6.98 | 7.00 | -0.57% | 0.39 | 0.81% |
| 2026-02-24 | 6.84 | 7.07 | 6.84 | 7.04 | +2.77% | 0.51 | 1.06% |