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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.98 | 39.88 | 37.02 | 37.80 | -2.83% | 5.98 | 11.27% |
| 2025-11-19 | 37.94 | 39.61 | 37.69 | 38.90 | +4.57% | 6.96 | 13.06% |
| 2025-11-18 | 37.88 | 39.86 | 36.93 | 37.20 | -3.00% | 4.59 | 8.74% |
| 2025-11-17 | 37.67 | 39.46 | 37.03 | 38.35 | +0.71% | 6.35 | 12.02% |
| 2025-11-14 | 36.40 | 40.10 | 36.40 | 38.08 | +1.98% | 8.66 | 16.30% |
| 2025-11-13 | 37.16 | 38.21 | 35.92 | 37.34 | +2.11% | 8.53 | 16.44% |
| 2025-11-12 | 41.00 | 41.33 | 35.81 | 36.57 | -2.69% | 11.83 | 22.48% |
| 2025-11-11 | 35.50 | 37.58 | 35.03 | 37.58 | +10.01% | 4.58 | 9.06% |
| 2025-11-10 | 31.10 | 34.16 | 31.10 | 34.16 | +10.02% | 3.64 | 7.86% |
| 2025-11-07 | 30.16 | 31.30 | 30.00 | 31.05 | +2.81% | 2.00 | 4.68% |
| 2025-11-06 | 30.00 | 30.79 | 29.97 | 30.20 | 0.00% | 1.23 | 2.94% |
| 2025-11-05 | 29.30 | 30.50 | 29.20 | 30.20 | +2.34% | 1.59 | 3.84% |
| 2025-11-04 | 29.90 | 30.05 | 29.38 | 29.51 | -1.47% | 0.79 | 1.91% |
| 2025-11-03 | 29.49 | 30.09 | 29.25 | 29.95 | +2.11% | 1.25 | 3.05% |
| 2025-10-31 | 29.60 | 30.01 | 29.21 | 29.33 | -0.95% | 1.55 | 3.77% |
| 2025-10-30 | 28.58 | 30.33 | 28.50 | 29.61 | +2.92% | 2.62 | 6.43% |
| 2025-10-29 | 27.81 | 28.87 | 27.62 | 28.77 | +2.90% | 1.41 | 3.59% |
| 2025-10-28 | 27.90 | 28.30 | 27.72 | 27.96 | +0.68% | 0.75 | 1.95% |
| 2025-10-27 | 27.80 | 28.10 | 27.51 | 27.77 | +0.25% | 0.67 | 1.74% |
| 2025-10-24 | 27.78 | 28.05 | 27.64 | 27.70 | 0.00% | 0.52 | 1.34% |