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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.62 | 32.75 | 31.21 | 31.80 | -0.28% | 1.36 | 3.07% |
| 2025-12-17 | 31.65 | 32.18 | 30.80 | 31.89 | +0.19% | 1.69 | 3.88% |
| 2025-12-16 | 33.58 | 33.68 | 31.45 | 31.83 | -6.00% | 2.16 | 4.85% |
| 2025-12-15 | 33.58 | 34.94 | 33.40 | 33.86 | -1.11% | 1.63 | 3.43% |
| 2025-12-12 | 34.09 | 34.51 | 33.55 | 34.24 | -0.09% | 1.85 | 3.93% |
| 2025-12-11 | 34.69 | 35.68 | 34.22 | 34.27 | -1.24% | 2.22 | 4.59% |
| 2025-12-10 | 35.14 | 35.30 | 34.42 | 34.70 | -0.57% | 1.90 | 3.94% |
| 2025-12-09 | 35.28 | 36.15 | 34.75 | 34.90 | -1.86% | 2.13 | 4.40% |
| 2025-12-08 | 34.03 | 36.00 | 33.40 | 35.56 | +5.58% | 3.51 | 7.26% |
| 2025-12-05 | 32.80 | 34.25 | 32.28 | 33.68 | +4.24% | 2.07 | 4.46% |
| 2025-12-04 | 32.68 | 33.22 | 31.93 | 32.31 | -2.18% | 1.36 | 3.03% |
| 2025-12-03 | 33.80 | 33.99 | 32.98 | 33.03 | -2.02% | 1.47 | 3.17% |
| 2025-12-02 | 33.70 | 34.57 | 33.53 | 33.71 | -1.23% | 1.45 | 3.09% |
| 2025-12-01 | 34.40 | 35.25 | 33.69 | 34.13 | -2.21% | 2.36 | 4.99% |
| 2025-11-28 | 33.10 | 34.90 | 32.95 | 34.90 | +4.68% | 2.79 | 5.88% |
| 2025-11-27 | 32.28 | 34.55 | 32.28 | 33.34 | +3.99% | 2.96 | 6.45% |
| 2025-11-26 | 33.50 | 33.85 | 31.96 | 32.06 | -3.14% | 2.20 | 4.88% |
| 2025-11-25 | 32.52 | 33.93 | 32.09 | 33.10 | +3.92% | 3.37 | 7.31% |
| 2025-11-24 | 33.08 | 33.50 | 31.36 | 31.85 | -6.38% | 3.76 | 8.48% |
| 2025-11-21 | 36.80 | 36.80 | 34.02 | 34.02 | -10.00% | 3.75 | 7.75% |