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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.41 | 39.27 | 37.72 | 37.88 | -1.30% | 4.67 | 8.76% |
| 2026-01-16 | 37.70 | 38.56 | 37.35 | 38.38 | +2.79% | 4.66 | 8.88% |
| 2026-01-15 | 36.78 | 38.70 | 36.78 | 37.34 | +0.97% | 3.47 | 6.65% |
| 2026-01-14 | 37.00 | 37.95 | 36.31 | 36.98 | +1.54% | 4.42 | 8.57% |
| 2026-01-13 | 38.87 | 39.22 | 36.29 | 36.42 | -5.06% | 6.53 | 12.63% |
| 2026-01-12 | 34.68 | 38.36 | 34.60 | 38.36 | +10.01% | 3.65 | 7.06% |
| 2026-01-09 | 35.60 | 35.72 | 34.47 | 34.87 | -2.11% | 2.51 | 5.16% |
| 2026-01-08 | 34.95 | 35.76 | 34.71 | 35.62 | +2.03% | 2.57 | 5.25% |
| 2026-01-07 | 34.74 | 35.41 | 34.70 | 34.91 | +0.03% | 2.41 | 4.97% |
| 2026-01-06 | 33.00 | 35.45 | 32.88 | 34.90 | +6.05% | 3.87 | 8.03% |
| 2026-01-05 | 33.81 | 33.81 | 32.70 | 32.91 | -1.91% | 1.55 | 3.38% |
| 2025-12-31 | 34.11 | 34.14 | 33.23 | 33.55 | -0.59% | 1.12 | 2.41% |
| 2025-12-30 | 34.12 | 34.55 | 32.92 | 33.75 | -2.37% | 2.10 | 4.49% |
| 2025-12-29 | 33.82 | 34.74 | 33.77 | 34.57 | +2.16% | 2.00 | 4.21% |
| 2025-12-26 | 34.10 | 34.69 | 33.80 | 33.84 | 0.00% | 1.80 | 3.81% |
| 2025-12-25 | 33.59 | 34.47 | 32.64 | 33.84 | +1.50% | 2.19 | 4.70% |
| 2025-12-24 | 31.59 | 33.68 | 31.25 | 33.34 | +5.07% | 2.32 | 5.12% |
| 2025-12-23 | 31.70 | 32.07 | 31.31 | 31.73 | +0.06% | 1.21 | 2.76% |
| 2025-12-22 | 32.45 | 32.47 | 31.66 | 31.71 | -1.80% | 1.27 | 2.87% |
| 2025-12-19 | 31.95 | 32.66 | 31.72 | 32.29 | +1.54% | 1.40 | 3.14% |