金辰股份 sh.603396
34.79
-2.47%
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 | 36.18 | 36.18 | 34.61 | 34.79 | -2.47% | 1.13 | 2.33% |
| 2026-05-22 | 34.62 | 35.96 | 34.62 | 35.67 | +3.09% | 1.25 | 2.54% |
| 2026-05-21 | 36.55 | 36.83 | 34.51 | 34.60 | -5.70% | 1.79 | 3.62% |
| 2026-05-20 | 36.83 | 37.08 | 36.10 | 36.69 | -0.57% | 1.12 | 2.21% |
| 2026-05-19 | 36.30 | 37.12 | 36.08 | 36.90 | +1.82% | 1.32 | 2.61% |
| 2026-05-18 | 36.50 | 36.98 | 35.71 | 36.24 | -0.96% | 1.26 | 2.50% |
| 2026-05-15 | 37.46 | 37.46 | 35.78 | 36.59 | -2.92% | 2.49 | 4.93% |
| 2026-05-14 | 37.76 | 39.14 | 37.55 | 37.69 | +0.11% | 2.79 | 5.28% |
| 2026-05-13 | 37.49 | 37.88 | 37.09 | 37.65 | +1.02% | 1.41 | 2.71% |
| 2026-05-12 | 37.55 | 37.99 | 37.21 | 37.27 | -0.72% | 1.60 | 3.09% |
| 2026-05-11 | 37.90 | 38.27 | 37.42 | 37.54 | +0.11% | 2.01 | 3.85% |
| 2026-05-08 | 36.71 | 37.58 | 36.28 | 37.50 | +2.15% | 2.19 | 4.25% |
| 2026-05-07 | 35.95 | 38.28 | 35.81 | 36.71 | +2.74% | 2.74 | 5.33% |
| 2026-05-06 | 35.16 | 36.09 | 35.16 | 35.73 | +1.28% | 1.28 | 2.58% |
| 2026-04-30 | 35.10 | 35.60 | 34.85 | 35.28 | -0.45% | 1.25 | 2.57% |
| 2026-04-29 | 34.80 | 35.57 | 34.18 | 35.44 | +2.31% | 1.53 | 3.14% |
| 2026-04-28 | 34.60 | 35.49 | 34.43 | 34.64 | -0.03% | 1.37 | 2.83% |
| 2026-04-27 | 34.41 | 34.79 | 33.87 | 34.65 | +0.09% | 0.86 | 1.80% |
| 2026-04-24 | 34.94 | 34.94 | 34.30 | 34.62 | -0.94% | 0.85 | 1.77% |
| 2026-04-23 | 35.55 | 35.78 | 34.58 | 34.95 | -1.80% | 1.37 | 2.82% |