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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 42.00 | 42.07 | 41.10 | 41.33 | -0.60% | 2.55 | 4.43% |
| 2026-02-13 | 42.95 | 42.98 | 41.56 | 41.58 | -3.19% | 3.16 | 5.44% |
| 2026-02-12 | 43.43 | 44.05 | 42.44 | 42.95 | -2.12% | 4.04 | 6.78% |
| 2026-02-11 | 44.67 | 45.47 | 43.79 | 43.88 | -2.27% | 4.39 | 7.13% |
| 2026-02-10 | 46.40 | 46.50 | 44.89 | 44.90 | -4.22% | 7.10 | 11.27% |
| 2026-02-09 | 49.16 | 49.60 | 46.61 | 46.88 | -2.58% | 10.31 | 15.56% |
| 2026-02-06 | 43.34 | 49.55 | 43.34 | 48.12 | -0.06% | 11.56 | 18.43% |
| 2026-02-05 | 48.22 | 48.64 | 48.15 | 48.15 | -10.00% | 3.92 | 5.88% |
| 2026-02-04 | 50.66 | 55.58 | 50.66 | 53.50 | +5.52% | 17.19 | 23.48% |
| 2026-02-03 | 48.00 | 51.23 | 47.00 | 50.70 | +8.87% | 12.01 | 17.63% |
| 2026-02-02 | 48.50 | 49.59 | 46.40 | 46.57 | -2.53% | 8.81 | 13.27% |
| 2026-01-30 | 49.03 | 51.48 | 45.06 | 47.78 | -4.46% | 10.47 | 15.92% |
| 2026-01-29 | 47.33 | 52.06 | 47.00 | 50.01 | +5.66% | 15.06 | 21.74% |
| 2026-01-28 | 47.06 | 50.48 | 46.76 | 47.33 | +1.81% | 13.18 | 19.66% |
| 2026-01-27 | 41.58 | 46.49 | 40.85 | 46.49 | +10.01% | 11.46 | 18.99% |
| 2026-01-26 | 44.54 | 45.36 | 41.57 | 42.26 | +2.47% | 12.69 | 21.04% |
| 2026-01-23 | 37.60 | 41.24 | 37.60 | 41.24 | +10.00% | 2.78 | 4.91% |
| 2026-01-22 | 36.50 | 37.63 | 36.30 | 37.49 | +2.07% | 2.31 | 4.48% |
| 2026-01-21 | 36.00 | 37.35 | 36.00 | 36.73 | +0.60% | 1.99 | 3.90% |
| 2026-01-20 | 37.39 | 38.27 | 36.12 | 36.51 | -3.62% | 3.15 | 6.14% |