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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 25.95 | 26.17 | 25.82 | 26.06 | +0.72% | 0.17 | 0.66% |
| 2025-05-26 | 25.60 | 26.09 | 25.50 | 25.88 | +0.88% | 0.14 | 0.54% |
| 2025-05-23 | 25.63 | 26.10 | 25.52 | 25.65 | -0.46% | 0.16 | 0.62% |
| 2025-05-22 | 26.00 | 26.33 | 25.58 | 25.77 | -1.73% | 0.21 | 0.82% |
| 2025-05-21 | 26.56 | 27.04 | 26.04 | 26.22 | -1.30% | 0.24 | 0.92% |
| 2025-05-20 | 26.18 | 26.74 | 26.02 | 26.57 | +1.74% | 0.32 | 1.19% |
| 2025-05-19 | 25.90 | 26.40 | 25.50 | 26.11 | +1.18% | 0.21 | 0.82% |
| 2025-05-16 | 25.96 | 25.96 | 25.59 | 25.81 | -0.11% | 0.11 | 0.41% |
| 2025-05-15 | 25.89 | 26.00 | 25.38 | 25.84 | +0.42% | 0.19 | 0.73% |
| 2025-05-14 | 26.26 | 26.26 | 25.51 | 25.73 | -1.29% | 0.22 | 0.86% |
| 2025-05-13 | 26.37 | 26.78 | 26.01 | 26.06 | -1.23% | 0.16 | 0.60% |
| 2025-05-12 | 26.85 | 26.85 | 26.32 | 26.39 | -0.74% | 0.21 | 0.80% |
| 2025-05-09 | 26.90 | 26.90 | 26.49 | 26.58 | -0.70% | 0.19 | 0.72% |
| 2025-05-08 | 26.65 | 26.85 | 26.54 | 26.77 | +0.26% | 0.24 | 0.92% |
| 2025-05-07 | 26.56 | 26.90 | 26.41 | 26.70 | +0.82% | 0.29 | 1.10% |
| 2025-05-06 | 26.26 | 26.95 | 26.24 | 26.49 | +1.13% | 0.25 | 0.93% |