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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 32.69 | 33.19 | 30.36 | 30.36 | -9.99% | 7.59 | 5.25% |
| 2025-08-19 | 32.04 | 34.73 | 32.04 | 33.73 | +3.21% | 10.19 | 6.66% |
| 2025-08-18 | 33.42 | 33.89 | 31.84 | 32.68 | -2.25% | 8.73 | 5.79% |
| 2025-08-15 | 31.20 | 33.83 | 31.16 | 33.43 | +7.14% | 9.05 | 6.05% |
| 2025-08-14 | 31.70 | 32.13 | 30.72 | 31.20 | -2.30% | 5.91 | 4.14% |
| 2025-08-13 | 33.34 | 33.53 | 31.40 | 31.94 | -3.67% | 8.54 | 5.82% |
| 2025-08-12 | 33.58 | 34.20 | 31.85 | 33.16 | -1.27% | 8.98 | 6.00% |
| 2025-08-11 | 34.03 | 34.87 | 32.89 | 33.58 | +1.16% | 11.33 | 7.29% |
| 2025-08-08 | 31.83 | 34.18 | 30.70 | 33.20 | +1.85% | 13.60 | 9.08% |
| 2025-08-07 | 31.69 | 33.76 | 31.26 | 32.59 | +1.26% | 14.63 | 9.78% |
| 2025-08-06 | 29.22 | 32.73 | 29.22 | 32.18 | +8.16% | 19.45 | 13.36% |
| 2025-08-05 | 32.67 | 32.91 | 29.18 | 29.76 | -6.65% | 13.19 | 9.50% |
| 2025-08-04 | 30.09 | 32.34 | 28.62 | 31.88 | +6.59% | 15.11 | 10.84% |
| 2025-08-01 | 29.03 | 31.20 | 28.98 | 29.91 | +0.60% | 17.32 | 12.65% |
| 2025-07-31 | 28.52 | 30.56 | 26.75 | 29.73 | +5.22% | 22.23 | 17.07% |
| 2025-07-30 | 28.25 | 28.25 | 27.27 | 28.25 | +9.99% | 7.77 | 6.04% |
| 2025-07-29 | 24.77 | 25.69 | 24.77 | 25.69 | +10.01% | 4.13 | 3.53% |
| 2025-07-28 | 20.51 | 23.35 | 20.51 | 23.35 | +9.99% | 6.53 | 6.41% |
| 2025-07-25 | 20.22 | 21.92 | 20.22 | 21.23 | +5.05% | 9.31 | 9.69% |
| 2025-07-24 | 20.34 | 20.71 | 19.50 | 20.21 | -1.11% | 9.70 | 10.60% |