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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.83 | 6.97 | 6.83 | 6.85 | +0.29% | 0.43 | 0.90% |
| 2026-02-12 | 6.98 | 7.04 | 6.81 | 6.83 | -2.71% | 0.45 | 0.96% |
| 2026-02-11 | 7.01 | 7.12 | 7.00 | 7.02 | -0.43% | 0.36 | 0.75% |
| 2026-02-10 | 7.12 | 7.16 | 7.03 | 7.05 | -1.12% | 0.53 | 1.09% |
| 2026-02-09 | 7.11 | 7.30 | 7.01 | 7.13 | +1.86% | 0.84 | 1.71% |
| 2026-02-06 | 6.99 | 7.07 | 6.91 | 7.00 | -0.43% | 0.53 | 1.09% |
| 2026-02-05 | 7.07 | 7.15 | 6.99 | 7.03 | -1.13% | 0.49 | 1.02% |
| 2026-02-04 | 6.90 | 7.12 | 6.90 | 7.11 | +2.30% | 0.71 | 1.46% |
| 2026-02-03 | 6.85 | 6.99 | 6.80 | 6.95 | +1.76% | 0.56 | 1.19% |
| 2026-02-02 | 6.78 | 7.07 | 6.76 | 6.83 | +0.59% | 0.82 | 1.73% |
| 2026-01-30 | 6.74 | 6.84 | 6.66 | 6.79 | +0.74% | 0.51 | 1.10% |
| 2026-01-29 | 6.78 | 6.86 | 6.69 | 6.74 | -1.17% | 0.59 | 1.26% |
| 2026-01-28 | 7.01 | 7.05 | 6.79 | 6.82 | -3.26% | 0.67 | 1.41% |
| 2026-01-27 | 7.11 | 7.12 | 6.83 | 7.05 | -0.84% | 0.74 | 1.54% |
| 2026-01-26 | 7.21 | 7.28 | 7.02 | 7.11 | -1.25% | 0.81 | 1.65% |
| 2026-01-23 | 7.08 | 7.22 | 7.06 | 7.20 | +1.98% | 0.91 | 1.85% |
| 2026-01-22 | 7.22 | 7.24 | 7.02 | 7.06 | -0.98% | 0.84 | 1.74% |
| 2026-01-21 | 7.04 | 7.17 | 6.90 | 7.13 | +1.28% | 0.97 | 2.00% |
| 2026-01-20 | 7.04 | 7.09 | 6.95 | 7.04 | +0.14% | 0.68 | 1.41% |
| 2026-01-19 | 6.94 | 7.03 | 6.88 | 7.03 | +1.30% | 0.72 | 1.50% |