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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.20 | 25.58 | 25.03 | 25.23 | +0.32% | 0.64 | 1.84% |
| 2025-06-24 | 24.63 | 25.20 | 24.50 | 25.15 | +2.44% | 0.74 | 2.15% |
| 2025-06-23 | 23.55 | 24.60 | 23.38 | 24.55 | +2.96% | 0.72 | 2.15% |
| 2025-06-20 | 23.87 | 24.72 | 23.81 | 23.84 | +0.21% | 0.89 | 2.63% |
| 2025-06-19 | 24.47 | 24.83 | 23.69 | 23.79 | -2.80% | 0.60 | 1.79% |
| 2025-06-18 | 24.03 | 24.60 | 23.90 | 24.48 | +1.69% | 0.44 | 1.31% |
| 2025-06-17 | 24.08 | 24.24 | 23.95 | 24.07 | -0.41% | 0.31 | 0.93% |
| 2025-06-16 | 24.02 | 24.34 | 23.85 | 24.17 | +0.41% | 0.45 | 1.33% |
| 2025-06-13 | 24.50 | 24.54 | 24.02 | 24.07 | -2.10% | 0.33 | 0.98% |
| 2025-06-12 | 24.56 | 24.75 | 24.41 | 24.59 | -0.44% | 0.30 | 0.87% |
| 2025-06-11 | 24.47 | 24.94 | 24.47 | 24.70 | +0.98% | 0.38 | 1.11% |
| 2025-06-10 | 24.82 | 24.90 | 24.26 | 24.46 | -0.97% | 0.37 | 1.08% |
| 2025-06-09 | 24.60 | 24.70 | 24.46 | 24.70 | +0.61% | 0.33 | 0.96% |
| 2025-06-06 | 24.45 | 24.78 | 24.41 | 24.55 | +0.28% | 0.28 | 0.81% |
| 2025-06-05 | 24.51 | 24.72 | 24.15 | 24.48 | 0.00% | 0.38 | 1.12% |
| 2025-06-04 | 24.01 | 24.55 | 23.99 | 24.48 | +2.03% | 0.53 | 1.58% |
| 2025-06-03 | 23.51 | 24.09 | 23.42 | 23.99 | +1.43% | 0.36 | 1.09% |
| 2025-05-30 | 24.06 | 24.14 | 23.62 | 23.66 | -1.69% | 0.31 | 0.94% |
| 2025-05-29 | 23.76 | 24.17 | 23.75 | 24.06 | +1.25% | 0.37 | 1.11% |
| 2025-05-28 | 23.85 | 24.20 | 23.73 | 23.76 | -1.40% | 0.29 | 0.87% |