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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.32 | 25.51 | 25.19 | 25.31 | -0.04% | 0.14 | 0.54% |
| 2025-06-24 | 25.15 | 25.50 | 24.99 | 25.32 | +0.90% | 0.19 | 0.76% |
| 2025-06-23 | 24.54 | 25.18 | 24.12 | 25.10 | +3.24% | 0.32 | 1.29% |
| 2025-06-20 | 24.34 | 24.60 | 24.24 | 24.31 | +0.08% | 0.14 | 0.59% |
| 2025-06-19 | 24.91 | 24.98 | 24.21 | 24.29 | -2.38% | 0.23 | 0.92% |
| 2025-06-18 | 24.83 | 25.03 | 24.65 | 24.88 | -0.59% | 0.21 | 0.85% |
| 2025-06-17 | 25.81 | 25.81 | 24.74 | 25.03 | -0.94% | 0.29 | 1.16% |
| 2025-06-16 | 25.12 | 25.31 | 24.94 | 25.26 | +0.51% | 0.16 | 0.63% |
| 2025-06-13 | 25.42 | 25.42 | 24.96 | 25.14 | -1.09% | 0.21 | 0.85% |
| 2025-06-12 | 25.62 | 25.63 | 25.22 | 25.41 | -0.81% | 0.22 | 0.87% |
| 2025-06-11 | 25.42 | 25.77 | 25.33 | 25.62 | +0.66% | 0.20 | 0.79% |
| 2025-06-10 | 26.16 | 26.16 | 25.17 | 25.45 | -1.22% | 0.24 | 0.92% |
| 2025-06-09 | 25.80 | 25.82 | 25.62 | 25.77 | +0.19% | 0.19 | 0.73% |
| 2025-06-06 | 25.79 | 25.87 | 25.61 | 25.72 | -0.27% | 0.25 | 0.97% |
| 2025-06-05 | 26.27 | 26.27 | 25.52 | 25.79 | -1.43% | 0.25 | 0.96% |
| 2025-06-04 | 25.87 | 26.21 | 25.50 | 26.16 | +1.34% | 0.29 | 1.11% |
| 2025-06-03 | 25.56 | 25.85 | 25.37 | 25.82 | +0.65% | 0.27 | 1.04% |
| 2025-05-30 | 25.47 | 25.89 | 25.38 | 25.65 | +0.27% | 0.24 | 0.95% |
| 2025-05-29 | 26.08 | 26.08 | 25.53 | 25.58 | -1.10% | 0.30 | 1.15% |
| 2025-05-28 | 25.99 | 26.20 | 25.69 | 25.87 | -0.76% | 0.10 | 0.40% |