江苏华辰 sh.603097
30.31
+1.64%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.84 | 26.11 | 25.02 | 25.17 | -2.18% | 0.84 | 2.07% |
| 2025-11-19 | 26.69 | 26.90 | 25.66 | 25.73 | -3.85% | 1.11 | 2.67% |
| 2025-11-18 | 28.05 | 28.18 | 26.58 | 26.76 | -4.26% | 1.42 | 3.28% |
| 2025-11-17 | 26.90 | 28.18 | 26.73 | 27.95 | +3.75% | 2.38 | 5.38% |
| 2025-11-14 | 26.84 | 27.40 | 26.57 | 26.94 | +0.11% | 1.28 | 2.97% |
| 2025-11-13 | 27.22 | 27.49 | 26.71 | 26.91 | -2.00% | 1.43 | 3.31% |
| 2025-11-12 | 27.68 | 27.96 | 27.05 | 27.46 | -1.58% | 1.05 | 2.40% |
| 2025-11-11 | 28.00 | 28.63 | 27.50 | 27.90 | -0.39% | 1.35 | 3.02% |
| 2025-11-10 | 28.14 | 28.19 | 26.98 | 28.01 | +0.76% | 1.81 | 4.06% |
| 2025-11-07 | 28.10 | 28.49 | 27.79 | 27.80 | -3.81% | 2.28 | 5.09% |
| 2025-11-06 | 28.40 | 29.74 | 27.95 | 28.90 | +1.80% | 3.70 | 8.09% |
| 2025-11-05 | 27.31 | 28.80 | 26.67 | 28.39 | +2.23% | 3.85 | 8.63% |
| 2025-11-04 | 26.19 | 28.76 | 26.19 | 27.77 | +5.99% | 3.54 | 8.01% |
| 2025-11-03 | 25.75 | 26.54 | 25.73 | 26.20 | +1.59% | 1.48 | 3.54% |
| 2025-10-31 | 26.96 | 26.98 | 25.71 | 25.79 | -2.97% | 2.19 | 5.24% |
| 2025-10-30 | 26.99 | 27.74 | 26.50 | 26.58 | -2.32% | 2.49 | 5.76% |
| 2025-10-29 | 26.63 | 27.88 | 26.33 | 27.21 | +1.53% | 3.29 | 7.57% |
| 2025-10-28 | 27.01 | 27.90 | 26.40 | 26.80 | +1.78% | 4.14 | 9.62% |
| 2025-10-27 | 24.15 | 26.33 | 23.99 | 26.33 | +9.98% | 2.22 | 5.49% |
| 2025-10-24 | 23.76 | 24.00 | 23.58 | 23.94 | +0.67% | 0.66 | 1.72% |