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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.50 | 27.72 | 27.20 | 27.70 | +0.18% | 0.51 | 1.35% |
| 2025-10-22 | 28.06 | 28.06 | 27.61 | 27.65 | -1.46% | 0.44 | 1.15% |
| 2025-10-21 | 28.15 | 28.15 | 27.77 | 28.06 | +0.57% | 0.40 | 1.03% |
| 2025-10-20 | 28.12 | 28.21 | 27.73 | 27.90 | +1.23% | 0.59 | 1.51% |
| 2025-10-17 | 29.12 | 29.12 | 27.48 | 27.56 | -5.42% | 1.05 | 2.70% |
| 2025-10-16 | 29.40 | 29.73 | 28.97 | 29.14 | -1.25% | 0.74 | 1.82% |
| 2025-10-15 | 29.42 | 29.89 | 28.86 | 29.51 | +0.31% | 1.43 | 3.51% |
| 2025-10-14 | 28.50 | 29.99 | 28.50 | 29.42 | +3.59% | 1.87 | 4.58% |
| 2025-10-13 | 28.01 | 28.62 | 27.68 | 28.40 | -1.73% | 1.00 | 2.55% |
| 2025-10-10 | 29.50 | 30.00 | 28.90 | 28.90 | -2.76% | 1.44 | 3.55% |
| 2025-10-09 | 28.20 | 30.58 | 28.06 | 29.72 | +5.80% | 2.32 | 5.70% |
| 2025-09-30 | 27.93 | 28.30 | 27.88 | 28.09 | -0.04% | 0.76 | 1.96% |
| 2025-09-29 | 27.88 | 28.50 | 27.50 | 28.10 | +0.72% | 1.00 | 2.57% |
| 2025-09-26 | 27.26 | 28.09 | 26.99 | 27.90 | +2.31% | 0.91 | 2.37% |
| 2025-09-25 | 27.29 | 27.79 | 27.21 | 27.27 | -0.40% | 0.71 | 1.86% |
| 2025-09-24 | 26.57 | 27.42 | 26.31 | 27.38 | +2.78% | 0.77 | 2.06% |
| 2025-09-23 | 27.03 | 27.27 | 26.06 | 26.64 | -1.44% | 0.92 | 2.51% |
| 2025-09-22 | 27.60 | 27.69 | 26.89 | 27.03 | -2.49% | 0.82 | 2.17% |
| 2025-09-19 | 28.07 | 28.17 | 27.50 | 27.72 | -1.28% | 0.78 | 2.04% |
| 2025-09-18 | 28.73 | 28.91 | 27.77 | 28.08 | -2.94% | 1.18 | 3.02% |