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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 36.00 | 36.23 | 35.42 | 35.59 | -1.82% | 1.40 | 2.84% |
| 2026-04-21 | 36.43 | 36.70 | 35.95 | 36.25 | 0.00% | 1.17 | 2.33% |
| 2026-04-20 | 35.83 | 36.30 | 35.54 | 36.25 | +1.17% | 1.29 | 2.58% |
| 2026-04-17 | 35.30 | 35.91 | 35.30 | 35.83 | +0.76% | 1.26 | 2.55% |
| 2026-04-16 | 35.20 | 35.67 | 34.74 | 35.56 | +0.91% | 1.13 | 2.31% |
| 2026-04-15 | 34.99 | 35.60 | 34.90 | 35.24 | +0.69% | 1.43 | 2.94% |
| 2026-04-14 | 34.79 | 35.02 | 34.57 | 35.00 | +0.37% | 1.21 | 2.50% |
| 2026-04-13 | 34.00 | 35.50 | 33.79 | 34.87 | +1.69% | 1.42 | 2.96% |
| 2026-04-10 | 34.30 | 34.88 | 33.90 | 34.29 | +1.78% | 1.34 | 2.80% |
| 2026-04-09 | 34.29 | 34.29 | 33.43 | 33.69 | -1.95% | 1.10 | 2.36% |
| 2026-04-08 | 33.58 | 34.45 | 33.50 | 34.36 | +3.71% | 1.52 | 3.21% |
| 2026-04-07 | 32.70 | 33.39 | 32.58 | 33.13 | +1.25% | 1.20 | 2.61% |
| 2026-04-03 | 34.00 | 34.40 | 32.58 | 32.72 | -3.40% | 1.68 | 3.66% |
| 2026-04-02 | 35.52 | 35.89 | 33.66 | 33.87 | -6.72% | 2.39 | 4.99% |
| 2026-04-01 | 36.15 | 36.97 | 34.24 | 36.31 | +0.89% | 3.04 | 6.17% |
| 2026-03-31 | 39.01 | 39.03 | 35.65 | 35.99 | -9.14% | 3.21 | 6.16% |
| 2026-03-30 | 40.50 | 40.93 | 39.50 | 39.61 | -3.81% | 2.35 | 4.24% |
| 2026-03-27 | 40.24 | 41.18 | 40.11 | 41.18 | +0.46% | 2.51 | 4.44% |
| 2026-03-26 | 41.21 | 41.22 | 40.06 | 40.99 | -0.51% | 3.35 | 5.97% |
| 2026-03-25 | 39.47 | 41.20 | 39.24 | 41.20 | +3.49% | 4.50 | 8.03% |