辰欣药业 sh.603367
14.15
-2.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.41 | 14.48 | 14.02 | 14.15 | -2.08% | 0.93 | 1.45% |
| 2026-05-22 | 14.37 | 14.57 | 14.17 | 14.45 | +1.26% | 0.76 | 1.17% |
| 2026-05-21 | 14.63 | 14.82 | 14.25 | 14.27 | -2.53% | 0.91 | 1.39% |
| 2026-05-20 | 14.75 | 14.80 | 14.51 | 14.64 | -1.15% | 0.63 | 0.95% |
| 2026-05-19 | 14.82 | 14.94 | 14.70 | 14.81 | +0.47% | 0.54 | 0.81% |
| 2026-05-18 | 14.80 | 14.82 | 14.63 | 14.74 | -0.54% | 0.64 | 0.96% |
| 2026-05-15 | 15.10 | 15.19 | 14.78 | 14.82 | -2.18% | 1.39 | 2.04% |
| 2026-05-14 | 15.44 | 15.54 | 15.15 | 15.15 | -1.75% | 0.99 | 1.43% |
| 2026-05-13 | 15.49 | 15.58 | 15.36 | 15.42 | -0.77% | 0.91 | 1.30% |
| 2026-05-12 | 15.87 | 15.87 | 15.50 | 15.54 | -2.08% | 1.17 | 1.66% |
| 2026-05-11 | 15.71 | 15.93 | 15.57 | 15.87 | +1.28% | 1.28 | 1.80% |
| 2026-05-08 | 15.68 | 15.75 | 15.58 | 15.67 | -0.06% | 0.71 | 1.00% |
| 2026-05-07 | 15.75 | 15.83 | 15.59 | 15.68 | -0.13% | 0.74 | 1.04% |
| 2026-05-06 | 15.57 | 15.71 | 15.51 | 15.70 | +0.96% | 0.78 | 1.11% |
| 2026-04-30 | 15.60 | 15.73 | 15.52 | 15.55 | -0.70% | 0.77 | 1.08% |
| 2026-04-29 | 15.48 | 15.79 | 15.42 | 15.66 | +3.43% | 1.51 | 2.13% |
| 2026-04-28 | 15.35 | 15.57 | 15.12 | 15.14 | -1.62% | 0.98 | 1.42% |
| 2026-04-27 | 15.23 | 15.39 | 15.13 | 15.39 | +0.52% | 0.76 | 1.10% |
| 2026-04-24 | 15.49 | 15.49 | 15.27 | 15.31 | -1.16% | 0.77 | 1.11% |
| 2026-04-23 | 15.60 | 15.70 | 15.41 | 15.49 | -1.09% | 0.92 | 1.31% |