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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.15 | 24.24 | 23.83 | 24.10 | -0.57% | 0.38 | 1.14% |
| 2025-05-26 | 23.84 | 24.59 | 23.79 | 24.24 | +1.62% | 0.49 | 1.45% |
| 2025-05-23 | 24.17 | 24.42 | 23.82 | 23.85 | -1.03% | 0.40 | 1.20% |
| 2025-05-22 | 24.61 | 24.80 | 24.07 | 24.10 | -2.06% | 0.37 | 1.08% |
| 2025-05-21 | 24.71 | 25.12 | 24.55 | 24.61 | -0.28% | 0.47 | 1.35% |
| 2025-05-20 | 24.55 | 24.79 | 24.41 | 24.68 | +0.45% | 0.31 | 0.90% |
| 2025-05-19 | 24.64 | 24.71 | 24.31 | 24.57 | -0.24% | 0.24 | 0.69% |
| 2025-05-16 | 24.45 | 24.89 | 24.42 | 24.63 | +0.73% | 0.27 | 0.80% |
| 2025-05-15 | 24.83 | 24.95 | 24.45 | 24.45 | -1.40% | 0.35 | 1.03% |
| 2025-05-14 | 24.96 | 25.03 | 24.63 | 24.80 | -1.15% | 0.53 | 1.52% |
| 2025-05-13 | 25.05 | 25.75 | 24.88 | 25.09 | +1.08% | 1.02 | 2.88% |
| 2025-05-12 | 24.73 | 24.85 | 24.56 | 24.82 | +1.13% | 0.35 | 1.01% |
| 2025-05-09 | 24.65 | 24.75 | 24.32 | 24.54 | -0.84% | 0.41 | 1.19% |
| 2025-05-08 | 23.80 | 24.85 | 23.79 | 24.75 | +3.19% | 0.70 | 2.06% |
| 2025-05-07 | 24.22 | 24.35 | 23.80 | 23.98 | -0.08% | 0.45 | 1.34% |
| 2025-05-06 | 23.47 | 24.00 | 23.47 | 24.00 | +2.42% | 0.38 | 1.15% |