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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 40.50 | 40.89 | 37.90 | 39.81 | 0.00% | 3.84 | 7.02% |
| 2026-03-23 | 38.90 | 40.60 | 38.52 | 39.81 | +1.61% | 4.61 | 8.37% |
| 2026-03-20 | 37.94 | 40.78 | 37.28 | 39.18 | +3.27% | 4.28 | 7.89% |
| 2026-03-19 | 38.20 | 38.68 | 37.54 | 37.94 | -0.89% | 1.82 | 3.45% |
| 2026-03-18 | 38.38 | 38.48 | 37.51 | 38.28 | +1.22% | 1.61 | 3.06% |
| 2026-03-17 | 38.90 | 40.15 | 37.77 | 37.82 | -2.12% | 2.33 | 4.30% |
| 2026-03-16 | 39.57 | 40.00 | 38.36 | 38.64 | -3.16% | 2.23 | 4.15% |
| 2026-03-13 | 40.16 | 40.94 | 39.75 | 39.90 | -0.67% | 2.38 | 4.26% |
| 2026-03-12 | 40.58 | 41.14 | 39.70 | 40.17 | -1.95% | 2.69 | 4.83% |
| 2026-03-11 | 40.44 | 41.44 | 40.01 | 40.97 | +1.31% | 3.52 | 6.21% |
| 2026-03-10 | 40.50 | 40.64 | 39.77 | 40.44 | +1.63% | 2.21 | 3.96% |
| 2026-03-09 | 39.06 | 39.87 | 38.25 | 39.79 | +0.13% | 2.35 | 4.35% |
| 2026-03-06 | 38.88 | 40.11 | 38.66 | 39.74 | +1.33% | 2.36 | 4.30% |
| 2026-03-05 | 40.23 | 40.40 | 38.82 | 39.22 | -1.16% | 2.63 | 4.81% |
| 2026-03-04 | 38.76 | 40.29 | 38.18 | 39.68 | +0.84% | 2.71 | 4.95% |
| 2026-03-03 | 40.50 | 41.92 | 39.32 | 39.35 | -2.50% | 4.81 | 8.48% |
| 2026-03-02 | 40.15 | 41.50 | 39.90 | 40.36 | -2.49% | 3.47 | 6.18% |
| 2026-02-27 | 40.84 | 42.06 | 40.71 | 41.39 | +1.35% | 4.66 | 8.09% |
| 2026-02-26 | 41.12 | 41.29 | 40.38 | 40.84 | -0.63% | 2.56 | 4.55% |
| 2026-02-25 | 41.33 | 41.50 | 40.71 | 41.10 | -0.56% | 2.84 | 4.99% |