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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.17 | 26.21 | 25.84 | 25.88 | -1.02% | 0.18 | 0.67% |
| 2025-07-22 | 26.14 | 26.35 | 25.90 | 26.14 | 0.00% | 0.20 | 0.78% |
| 2025-07-21 | 26.07 | 26.39 | 25.79 | 26.14 | +0.84% | 0.21 | 0.79% |
| 2025-07-18 | 25.86 | 26.10 | 25.76 | 25.92 | 0.00% | 0.12 | 0.47% |
| 2025-07-17 | 26.11 | 26.71 | 25.77 | 25.92 | -0.83% | 0.27 | 1.03% |
| 2025-07-16 | 25.63 | 26.17 | 25.63 | 26.14 | +2.00% | 0.28 | 1.07% |
| 2025-07-15 | 26.11 | 26.11 | 25.53 | 25.63 | -1.85% | 0.17 | 0.65% |
| 2025-07-14 | 25.80 | 26.13 | 25.58 | 26.11 | +1.22% | 0.26 | 0.98% |
| 2025-07-11 | 25.82 | 25.89 | 25.60 | 25.80 | +0.23% | 0.16 | 0.62% |
| 2025-07-10 | 25.82 | 25.82 | 25.48 | 25.74 | -0.19% | 0.14 | 0.55% |
| 2025-07-09 | 25.62 | 25.87 | 25.60 | 25.79 | +0.42% | 0.23 | 0.88% |
| 2025-07-08 | 25.44 | 25.71 | 25.14 | 25.68 | +0.93% | 0.31 | 1.20% |
| 2025-07-07 | 25.31 | 25.67 | 25.25 | 25.44 | -0.23% | 0.34 | 1.35% |
| 2025-07-04 | 25.67 | 25.82 | 25.45 | 25.50 | -0.58% | 0.26 | 1.00% |
| 2025-07-03 | 25.77 | 25.77 | 25.61 | 25.65 | -0.19% | 0.19 | 0.73% |
| 2025-07-02 | 25.88 | 25.88 | 25.43 | 25.70 | -0.11% | 0.11 | 0.41% |
| 2025-07-01 | 25.73 | 25.86 | 25.43 | 25.73 | -0.04% | 0.29 | 1.15% |
| 2025-06-30 | 25.69 | 25.97 | 25.47 | 25.74 | +0.35% | 0.29 | 1.11% |
| 2025-06-27 | 25.29 | 25.67 | 25.24 | 25.65 | +1.36% | 0.19 | 0.76% |
| 2025-06-26 | 25.31 | 25.53 | 25.21 | 25.30 | -0.04% | 0.17 | 0.67% |