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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.44 | 6.51 | 6.39 | 6.41 | -0.62% | 0.43 | 0.97% |
| 2025-10-21 | 6.23 | 6.48 | 6.18 | 6.45 | +3.86% | 0.78 | 1.79% |
| 2025-10-20 | 6.19 | 6.25 | 6.11 | 6.21 | +1.80% | 0.55 | 1.30% |
| 2025-10-17 | 6.28 | 6.31 | 6.07 | 6.10 | -3.17% | 0.50 | 1.18% |
| 2025-10-16 | 6.26 | 6.32 | 6.21 | 6.30 | +0.32% | 0.45 | 1.04% |
| 2025-10-15 | 6.16 | 6.28 | 6.12 | 6.28 | +1.95% | 0.46 | 1.08% |
| 2025-10-14 | 6.11 | 6.30 | 6.11 | 6.16 | +0.16% | 0.51 | 1.20% |
| 2025-10-13 | 6.00 | 6.18 | 5.88 | 6.15 | -0.97% | 0.51 | 1.21% |
| 2025-10-10 | 6.16 | 6.28 | 6.13 | 6.21 | +0.32% | 0.56 | 1.32% |
| 2025-10-09 | 6.24 | 6.25 | 6.08 | 6.19 | -0.16% | 0.63 | 1.50% |
| 2025-09-30 | 6.34 | 6.36 | 6.18 | 6.20 | -2.05% | 0.55 | 1.28% |
| 2025-09-29 | 6.12 | 6.39 | 6.04 | 6.33 | +3.43% | 0.90 | 2.09% |
| 2025-09-26 | 6.06 | 6.21 | 6.04 | 6.12 | +0.49% | 0.47 | 1.11% |
| 2025-09-25 | 6.14 | 6.22 | 6.08 | 6.09 | -1.46% | 0.55 | 1.31% |
| 2025-09-24 | 6.29 | 6.30 | 6.12 | 6.18 | -1.75% | 0.75 | 1.76% |
| 2025-09-23 | 6.40 | 6.78 | 6.01 | 6.29 | -2.18% | 1.71 | 3.93% |
| 2025-09-22 | 6.40 | 6.45 | 6.23 | 6.43 | +0.63% | 0.66 | 1.52% |
| 2025-09-19 | 6.59 | 6.59 | 6.35 | 6.39 | -1.69% | 0.63 | 1.43% |
| 2025-09-18 | 6.79 | 6.79 | 6.39 | 6.50 | -4.13% | 1.18 | 2.60% |
| 2025-09-17 | 6.66 | 6.79 | 6.60 | 6.78 | +1.80% | 1.04 | 2.24% |