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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.80 | 27.96 | 27.61 | 27.84 | +0.32% | 0.32 | 1.15% |
| 2025-08-19 | 27.87 | 27.96 | 27.60 | 27.75 | -0.07% | 0.39 | 1.40% |
| 2025-08-18 | 28.08 | 28.18 | 27.70 | 27.77 | -1.30% | 0.83 | 2.97% |
| 2025-08-15 | 27.24 | 28.45 | 26.91 | 28.13 | +3.59% | 1.37 | 4.94% |
| 2025-08-14 | 27.14 | 27.59 | 26.80 | 27.16 | +1.03% | 0.55 | 2.02% |
| 2025-08-13 | 27.08 | 27.26 | 26.60 | 26.88 | +0.04% | 0.26 | 0.98% |
| 2025-08-12 | 26.98 | 27.09 | 26.79 | 26.87 | +0.29% | 0.21 | 0.76% |
| 2025-08-11 | 26.72 | 27.05 | 26.60 | 26.79 | +0.26% | 0.25 | 0.93% |
| 2025-08-08 | 26.78 | 26.78 | 26.38 | 26.72 | +0.22% | 0.18 | 0.67% |
| 2025-08-07 | 26.55 | 26.85 | 26.55 | 26.66 | -0.04% | 0.21 | 0.79% |
| 2025-08-06 | 26.68 | 26.80 | 26.38 | 26.67 | +0.22% | 0.20 | 0.77% |
| 2025-08-05 | 26.79 | 26.79 | 26.50 | 26.61 | 0.00% | 0.24 | 0.91% |
| 2025-08-04 | 26.33 | 26.85 | 26.14 | 26.61 | +1.09% | 0.38 | 1.44% |
| 2025-08-01 | 25.77 | 26.36 | 25.65 | 26.33 | +1.40% | 0.42 | 1.60% |
| 2025-07-31 | 26.11 | 26.31 | 25.67 | 25.96 | -0.90% | 0.22 | 0.84% |
| 2025-07-30 | 26.31 | 26.36 | 25.97 | 26.20 | 0.00% | 0.24 | 0.91% |
| 2025-07-29 | 26.24 | 26.45 | 25.82 | 26.20 | -0.15% | 0.24 | 0.91% |
| 2025-07-28 | 26.32 | 26.57 | 26.19 | 26.24 | -0.60% | 0.28 | 1.07% |
| 2025-07-25 | 26.38 | 26.43 | 26.19 | 26.40 | +0.34% | 0.17 | 0.65% |
| 2025-07-24 | 26.00 | 26.46 | 25.88 | 26.31 | +1.68% | 0.33 | 1.25% |