日辰股份 sh.603755
27.37
-0.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.48 | 28.01 | 26.81 | 27.37 | -0.47% | 0.52 | 1.92% |
| 2026-05-22 | 27.57 | 28.15 | 27.20 | 27.50 | +0.29% | 0.46 | 1.68% |
| 2026-05-21 | 28.00 | 28.70 | 27.33 | 27.42 | -2.18% | 0.63 | 2.27% |
| 2026-05-20 | 27.90 | 28.28 | 27.51 | 28.03 | +0.32% | 0.37 | 1.34% |
| 2026-05-19 | 27.80 | 28.13 | 27.63 | 27.94 | +0.50% | 0.35 | 1.28% |
| 2026-05-18 | 27.65 | 27.91 | 27.30 | 27.80 | +0.54% | 0.48 | 1.75% |
| 2026-05-15 | 28.68 | 28.68 | 27.40 | 27.65 | -0.79% | 0.53 | 1.95% |
| 2026-05-14 | 28.61 | 28.68 | 27.87 | 27.87 | -2.48% | 0.40 | 1.46% |
| 2026-05-13 | 28.65 | 28.74 | 28.22 | 28.58 | -0.07% | 0.37 | 1.30% |
| 2026-05-12 | 29.04 | 29.13 | 28.41 | 28.60 | -1.62% | 0.32 | 1.14% |
| 2026-05-11 | 29.43 | 29.45 | 28.76 | 29.07 | -1.39% | 0.41 | 1.45% |
| 2026-05-08 | 29.29 | 29.55 | 29.07 | 29.48 | +0.65% | 0.37 | 1.29% |
| 2026-05-07 | 28.93 | 29.45 | 28.70 | 29.29 | +1.24% | 0.54 | 1.87% |
| 2026-05-06 | 29.09 | 29.30 | 28.38 | 28.93 | -0.55% | 0.63 | 2.20% |
| 2026-04-30 | 29.00 | 29.22 | 28.59 | 29.09 | +0.21% | 0.54 | 1.88% |
| 2026-04-29 | 28.19 | 29.15 | 27.94 | 29.03 | +2.98% | 0.55 | 1.93% |
| 2026-04-28 | 28.22 | 28.55 | 27.87 | 28.19 | -0.11% | 0.40 | 1.44% |
| 2026-04-27 | 28.16 | 28.50 | 27.16 | 28.22 | -0.63% | 0.49 | 1.80% |
| 2026-04-24 | 28.02 | 28.59 | 27.70 | 28.40 | +1.14% | 0.31 | 1.10% |
| 2026-04-23 | 28.75 | 28.75 | 28.00 | 28.08 | -1.54% | 0.35 | 1.27% |