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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.54 | 6.57 | 6.28 | 6.31 | -2.92% | 0.42 | 0.97% |
| 2025-11-18 | 6.65 | 6.68 | 6.47 | 6.50 | -2.11% | 0.51 | 1.14% |
| 2025-11-17 | 6.58 | 6.65 | 6.56 | 6.64 | +0.30% | 0.51 | 1.12% |
| 2025-11-14 | 6.55 | 6.70 | 6.55 | 6.62 | +1.07% | 0.64 | 1.41% |
| 2025-11-13 | 6.53 | 6.60 | 6.44 | 6.55 | +0.61% | 0.42 | 0.94% |
| 2025-11-12 | 6.61 | 6.61 | 6.47 | 6.51 | -0.91% | 0.48 | 1.07% |
| 2025-11-11 | 6.53 | 6.61 | 6.48 | 6.57 | +0.92% | 0.49 | 1.09% |
| 2025-11-10 | 6.42 | 6.51 | 6.42 | 6.51 | +1.40% | 0.47 | 1.06% |
| 2025-11-07 | 6.43 | 6.45 | 6.35 | 6.42 | +0.16% | 0.46 | 1.04% |
| 2025-11-06 | 6.38 | 6.44 | 6.33 | 6.41 | +0.31% | 0.57 | 1.30% |
| 2025-11-05 | 6.30 | 6.43 | 6.26 | 6.39 | +0.63% | 0.53 | 1.22% |
| 2025-11-04 | 6.31 | 6.42 | 6.27 | 6.35 | +0.63% | 0.47 | 1.07% |
| 2025-11-03 | 6.28 | 6.31 | 6.22 | 6.31 | +0.96% | 0.42 | 0.98% |
| 2025-10-31 | 6.17 | 6.26 | 6.13 | 6.25 | +0.81% | 0.39 | 0.90% |
| 2025-10-30 | 6.24 | 6.29 | 6.19 | 6.20 | -0.64% | 0.39 | 0.91% |
| 2025-10-29 | 6.31 | 6.33 | 6.18 | 6.24 | -1.11% | 0.41 | 0.95% |
| 2025-10-28 | 6.27 | 6.40 | 6.27 | 6.31 | 0.00% | 0.41 | 0.94% |
| 2025-10-27 | 6.32 | 6.35 | 6.25 | 6.31 | 0.00% | 0.39 | 0.91% |
| 2025-10-24 | 6.44 | 6.44 | 6.28 | 6.31 | -1.25% | 0.42 | 0.97% |
| 2025-10-23 | 6.41 | 6.45 | 6.29 | 6.39 | -0.31% | 0.43 | 0.99% |