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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.73 | 28.73 | 28.34 | 28.52 | 0.00% | 0.32 | 1.13% |
| 2026-04-21 | 28.88 | 28.91 | 28.46 | 28.52 | -0.80% | 0.32 | 1.12% |
| 2026-04-20 | 28.68 | 28.76 | 28.25 | 28.75 | +0.14% | 0.32 | 1.13% |
| 2026-04-17 | 28.90 | 28.95 | 28.50 | 28.71 | -0.10% | 0.23 | 0.82% |
| 2026-04-16 | 28.34 | 28.84 | 28.16 | 28.74 | +1.38% | 0.24 | 0.84% |
| 2026-04-15 | 28.70 | 28.79 | 28.33 | 28.35 | -0.98% | 0.22 | 0.77% |
| 2026-04-14 | 28.69 | 28.73 | 28.20 | 28.63 | +0.77% | 0.29 | 1.04% |
| 2026-04-13 | 29.01 | 29.08 | 28.00 | 28.41 | -1.22% | 0.35 | 1.24% |
| 2026-04-10 | 28.35 | 29.05 | 28.35 | 28.76 | +1.81% | 0.32 | 1.13% |
| 2026-04-09 | 28.68 | 28.68 | 28.19 | 28.25 | -1.43% | 0.25 | 0.89% |
| 2026-04-08 | 28.09 | 28.78 | 28.09 | 28.66 | +3.06% | 0.37 | 1.31% |
| 2026-04-07 | 27.37 | 28.09 | 27.22 | 27.81 | +1.61% | 0.35 | 1.27% |
| 2026-04-03 | 28.09 | 28.09 | 27.36 | 27.37 | -1.97% | 0.29 | 1.06% |
| 2026-04-02 | 28.60 | 28.60 | 27.75 | 27.92 | -2.31% | 0.40 | 1.45% |
| 2026-04-01 | 28.10 | 28.77 | 27.92 | 28.58 | +3.18% | 0.77 | 2.74% |
| 2026-03-31 | 28.34 | 28.58 | 27.68 | 27.70 | -2.70% | 0.27 | 0.96% |
| 2026-03-30 | 27.93 | 28.50 | 27.93 | 28.47 | +1.28% | 0.35 | 1.26% |
| 2026-03-27 | 27.50 | 28.22 | 27.43 | 28.11 | +1.59% | 0.29 | 1.07% |
| 2026-03-26 | 28.44 | 28.95 | 27.50 | 27.67 | -2.54% | 0.45 | 1.62% |
| 2026-03-25 | 28.12 | 28.39 | 27.85 | 28.39 | +1.94% | 0.40 | 1.45% |