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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.51 | 6.68 | 6.47 | 6.66 | +2.46% | 0.98 | 2.18% |
| 2025-09-15 | 6.54 | 6.59 | 6.49 | 6.50 | -0.91% | 0.69 | 1.54% |
| 2025-09-12 | 6.67 | 6.80 | 6.56 | 6.56 | -1.94% | 1.12 | 2.46% |
| 2025-09-11 | 6.53 | 6.70 | 6.50 | 6.69 | +1.67% | 1.39 | 3.06% |
| 2025-09-10 | 6.65 | 6.66 | 6.46 | 6.58 | -0.45% | 1.35 | 2.99% |
| 2025-09-09 | 6.52 | 6.64 | 6.39 | 6.61 | +0.76% | 1.46 | 3.23% |
| 2025-09-08 | 6.38 | 6.62 | 6.36 | 6.56 | +5.13% | 1.91 | 4.28% |
| 2025-09-05 | 6.10 | 6.24 | 6.06 | 6.24 | +2.30% | 0.54 | 1.28% |
| 2025-09-04 | 6.06 | 6.20 | 6.02 | 6.10 | +0.99% | 0.60 | 1.43% |
| 2025-09-03 | 6.14 | 6.17 | 6.00 | 6.04 | -1.63% | 0.55 | 1.31% |
| 2025-09-02 | 6.21 | 6.21 | 6.08 | 6.14 | -1.44% | 0.52 | 1.23% |
| 2025-09-01 | 6.13 | 6.29 | 6.08 | 6.23 | +1.63% | 0.63 | 1.48% |
| 2025-08-29 | 6.26 | 6.29 | 6.12 | 6.13 | -1.92% | 0.70 | 1.64% |
| 2025-08-28 | 6.38 | 6.44 | 6.06 | 6.25 | -2.04% | 1.27 | 2.96% |
| 2025-08-27 | 6.41 | 6.64 | 6.38 | 6.38 | 0.00% | 1.74 | 3.88% |
| 2025-08-26 | 6.38 | 6.42 | 6.34 | 6.38 | -0.16% | 0.59 | 1.34% |
| 2025-08-25 | 6.43 | 6.47 | 6.37 | 6.39 | -0.62% | 0.72 | 1.63% |
| 2025-08-22 | 6.47 | 6.47 | 6.38 | 6.43 | -0.31% | 0.53 | 1.20% |
| 2025-08-21 | 6.45 | 6.48 | 6.40 | 6.45 | +0.16% | 0.66 | 1.49% |
| 2025-08-20 | 6.39 | 6.45 | 6.36 | 6.44 | +0.47% | 0.78 | 1.76% |