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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.65 | 28.16 | 27.42 | 27.50 | -0.61% | 1.15 | 3.00% |
| 2025-07-22 | 27.77 | 27.85 | 27.40 | 27.67 | -0.04% | 0.84 | 2.21% |
| 2025-07-21 | 27.14 | 27.88 | 26.92 | 27.68 | +2.03% | 1.36 | 3.58% |
| 2025-07-18 | 27.15 | 27.50 | 26.87 | 27.13 | -0.26% | 0.62 | 1.66% |
| 2025-07-17 | 27.10 | 27.45 | 26.77 | 27.20 | +0.93% | 0.92 | 2.45% |
| 2025-07-16 | 26.68 | 26.96 | 26.47 | 26.95 | +1.01% | 0.69 | 1.86% |
| 2025-07-15 | 26.85 | 27.24 | 26.51 | 26.68 | -1.33% | 0.77 | 2.07% |
| 2025-07-14 | 26.74 | 27.05 | 26.63 | 27.04 | +0.60% | 0.59 | 1.59% |
| 2025-07-11 | 26.85 | 27.20 | 26.60 | 26.88 | +0.04% | 1.03 | 2.79% |
| 2025-07-10 | 27.00 | 27.45 | 26.86 | 26.87 | -0.19% | 1.24 | 3.32% |
| 2025-07-09 | 27.10 | 27.38 | 26.85 | 26.92 | -1.21% | 1.19 | 3.19% |
| 2025-07-08 | 26.36 | 27.35 | 26.16 | 27.25 | +3.18% | 2.10 | 5.63% |
| 2025-07-07 | 25.95 | 26.52 | 25.95 | 26.41 | +1.30% | 0.70 | 1.92% |
| 2025-07-04 | 26.65 | 26.79 | 25.95 | 26.07 | -1.62% | 0.86 | 2.35% |
| 2025-07-03 | 26.30 | 26.53 | 25.88 | 26.50 | +0.76% | 1.12 | 3.09% |
| 2025-07-02 | 25.87 | 26.36 | 25.68 | 26.30 | +1.74% | 1.06 | 2.94% |
| 2025-07-01 | 25.50 | 26.07 | 25.00 | 25.85 | +1.37% | 0.96 | 2.69% |
| 2025-06-30 | 25.40 | 25.90 | 25.25 | 25.50 | +1.35% | 0.59 | 1.67% |
| 2025-06-27 | 25.20 | 25.41 | 25.05 | 25.16 | +0.64% | 0.50 | 1.43% |
| 2025-06-26 | 25.23 | 25.50 | 24.97 | 25.00 | -0.91% | 0.60 | 1.72% |