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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.87 | 6.00 | 5.84 | 5.96 | +0.68% | 0.43 | 1.07% |
| 2025-12-16 | 6.10 | 6.17 | 5.90 | 5.92 | -2.95% | 0.47 | 1.14% |
| 2025-12-15 | 6.04 | 6.10 | 5.97 | 6.10 | +0.99% | 0.40 | 0.95% |
| 2025-12-12 | 6.26 | 6.29 | 6.04 | 6.04 | -3.97% | 0.57 | 1.35% |
| 2025-12-11 | 6.52 | 6.54 | 6.28 | 6.29 | -3.82% | 0.48 | 1.10% |
| 2025-12-10 | 6.50 | 6.55 | 6.44 | 6.54 | +1.40% | 0.56 | 1.25% |
| 2025-12-09 | 6.41 | 6.59 | 6.32 | 6.45 | +1.10% | 0.81 | 1.83% |
| 2025-12-08 | 6.33 | 6.40 | 6.30 | 6.38 | +0.79% | 0.32 | 0.73% |
| 2025-12-05 | 6.34 | 6.40 | 6.28 | 6.33 | +0.96% | 0.36 | 0.84% |
| 2025-12-04 | 6.36 | 6.43 | 6.26 | 6.27 | -1.72% | 0.28 | 0.65% |
| 2025-12-03 | 6.41 | 6.50 | 6.35 | 6.38 | -1.09% | 0.43 | 0.98% |
| 2025-12-02 | 6.43 | 6.52 | 6.37 | 6.45 | +0.31% | 0.48 | 1.07% |
| 2025-12-01 | 6.37 | 6.60 | 6.36 | 6.43 | +2.23% | 0.74 | 1.68% |
| 2025-11-28 | 6.17 | 6.29 | 6.11 | 6.29 | +1.78% | 0.30 | 0.71% |
| 2025-11-27 | 6.12 | 6.23 | 6.08 | 6.18 | +0.98% | 0.36 | 0.86% |
| 2025-11-26 | 6.05 | 6.27 | 6.05 | 6.12 | +0.33% | 0.39 | 0.92% |
| 2025-11-25 | 6.09 | 6.13 | 6.00 | 6.10 | +0.66% | 0.35 | 0.84% |
| 2025-11-24 | 6.05 | 6.10 | 5.97 | 6.06 | +0.66% | 0.42 | 1.01% |
| 2025-11-21 | 6.23 | 6.31 | 5.95 | 6.02 | -3.68% | 0.52 | 1.24% |
| 2025-11-20 | 6.30 | 6.35 | 6.17 | 6.25 | -0.95% | 0.38 | 0.89% |