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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.64 | 28.97 | 28.46 | 28.93 | +0.98% | 0.79 | 1.98% |
| 2025-09-16 | 28.59 | 28.83 | 28.21 | 28.65 | +0.21% | 0.84 | 2.13% |
| 2025-09-15 | 28.71 | 29.15 | 28.59 | 28.59 | -0.73% | 0.86 | 2.15% |
| 2025-09-12 | 29.30 | 29.30 | 28.80 | 28.80 | -1.71% | 1.17 | 2.90% |
| 2025-09-11 | 29.09 | 29.30 | 28.68 | 29.30 | +0.83% | 1.16 | 2.89% |
| 2025-09-10 | 29.40 | 29.45 | 28.68 | 29.06 | -1.16% | 1.34 | 3.33% |
| 2025-09-09 | 30.15 | 30.41 | 29.35 | 29.40 | -3.86% | 2.06 | 4.97% |
| 2025-09-08 | 31.09 | 31.09 | 29.90 | 30.58 | -1.64% | 2.80 | 6.67% |
| 2025-09-05 | 29.49 | 31.10 | 29.13 | 31.09 | +5.57% | 4.33 | 10.25% |
| 2025-09-04 | 28.78 | 29.67 | 28.62 | 29.45 | +2.04% | 3.36 | 8.28% |
| 2025-09-03 | 28.45 | 29.00 | 28.21 | 28.86 | +1.66% | 2.16 | 5.43% |
| 2025-09-02 | 27.69 | 29.69 | 27.66 | 28.39 | +2.56% | 2.64 | 6.64% |
| 2025-09-01 | 27.70 | 27.91 | 27.35 | 27.68 | +0.07% | 0.72 | 1.89% |
| 2025-08-29 | 27.95 | 28.10 | 27.50 | 27.66 | -1.04% | 0.87 | 2.28% |
| 2025-08-28 | 27.82 | 28.24 | 26.96 | 27.95 | +0.18% | 1.24 | 3.23% |
| 2025-08-27 | 28.70 | 28.98 | 27.88 | 27.90 | -2.89% | 1.15 | 2.90% |
| 2025-08-26 | 28.34 | 29.07 | 28.14 | 28.73 | +1.13% | 1.42 | 3.57% |
| 2025-08-25 | 28.45 | 28.58 | 28.20 | 28.41 | +0.57% | 1.17 | 2.97% |
| 2025-08-22 | 28.13 | 28.43 | 28.03 | 28.25 | +0.43% | 0.81 | 2.08% |
| 2025-08-21 | 28.42 | 28.46 | 28.00 | 28.13 | -1.06% | 0.80 | 2.05% |