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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.05 | 7.07 | 6.85 | 6.94 | -0.14% | 0.62 | 1.31% |
| 2026-01-15 | 7.00 | 7.12 | 6.94 | 6.95 | -1.56% | 0.69 | 1.45% |
| 2026-01-14 | 7.05 | 7.16 | 6.93 | 7.06 | -0.98% | 1.21 | 2.50% |
| 2026-01-13 | 7.22 | 7.31 | 7.08 | 7.13 | -0.28% | 1.23 | 2.49% |
| 2026-01-12 | 7.21 | 7.24 | 7.09 | 7.15 | -0.69% | 1.33 | 2.71% |
| 2026-01-09 | 7.26 | 7.41 | 7.14 | 7.20 | -0.83% | 1.40 | 2.82% |
| 2026-01-08 | 7.08 | 7.44 | 7.08 | 7.26 | +1.97% | 2.14 | 4.28% |
| 2026-01-07 | 7.44 | 7.44 | 7.11 | 7.12 | -0.56% | 4.09 | 8.24% |
| 2026-01-06 | 6.48 | 7.16 | 6.47 | 7.16 | +9.98% | 1.45 | 2.99% |
| 2026-01-05 | 6.56 | 6.60 | 6.48 | 6.51 | +0.15% | 0.58 | 1.29% |
| 2025-12-31 | 6.60 | 6.78 | 6.50 | 6.50 | -1.37% | 0.86 | 1.91% |
| 2025-12-30 | 6.79 | 6.86 | 6.58 | 6.59 | -3.09% | 0.99 | 2.17% |
| 2025-12-29 | 6.59 | 6.83 | 6.50 | 6.80 | +3.50% | 1.44 | 3.12% |
| 2025-12-26 | 6.63 | 6.75 | 6.56 | 6.57 | -1.20% | 0.72 | 1.58% |
| 2025-12-25 | 6.56 | 6.67 | 6.52 | 6.65 | +1.06% | 0.73 | 1.62% |
| 2025-12-24 | 6.68 | 6.68 | 6.50 | 6.58 | -0.75% | 0.86 | 1.91% |
| 2025-12-23 | 6.71 | 6.79 | 6.59 | 6.63 | -1.34% | 1.39 | 3.04% |
| 2025-12-22 | 6.77 | 6.86 | 6.63 | 6.72 | +1.51% | 2.87 | 6.20% |
| 2025-12-19 | 6.07 | 6.62 | 6.03 | 6.62 | +9.97% | 1.02 | 2.30% |
| 2025-12-18 | 5.93 | 6.11 | 5.89 | 6.02 | +1.01% | 0.37 | 0.89% |