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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.33 | 27.91 | 26.55 | 27.85 | +3.34% | 0.50 | 1.88% |
| 2026-03-23 | 27.80 | 27.86 | 26.38 | 26.95 | -4.40% | 0.54 | 2.02% |
| 2026-03-20 | 29.11 | 29.22 | 28.13 | 28.19 | -2.66% | 0.38 | 1.36% |
| 2026-03-19 | 29.67 | 29.77 | 28.89 | 28.96 | -2.59% | 0.28 | 0.96% |
| 2026-03-18 | 29.57 | 29.73 | 29.29 | 29.73 | +0.61% | 0.27 | 0.92% |
| 2026-03-17 | 30.09 | 30.30 | 29.54 | 29.55 | -1.83% | 0.27 | 0.92% |
| 2026-03-16 | 29.75 | 30.34 | 29.70 | 30.10 | +0.87% | 0.46 | 1.54% |
| 2026-03-13 | 30.17 | 30.39 | 29.81 | 29.84 | -0.70% | 0.30 | 1.00% |
| 2026-03-12 | 30.60 | 30.64 | 29.96 | 30.05 | -1.93% | 0.41 | 1.37% |
| 2026-03-11 | 31.27 | 31.35 | 30.16 | 30.64 | -2.01% | 0.57 | 1.90% |
| 2026-03-10 | 30.47 | 31.27 | 30.35 | 31.27 | +3.37% | 0.49 | 1.60% |
| 2026-03-09 | 30.40 | 30.40 | 29.66 | 30.25 | -1.37% | 0.51 | 1.73% |
| 2026-03-06 | 29.72 | 31.05 | 29.61 | 30.67 | +3.16% | 0.73 | 2.44% |
| 2026-03-05 | 29.97 | 30.11 | 29.45 | 29.73 | +0.10% | 0.41 | 1.40% |
| 2026-03-04 | 29.72 | 30.19 | 29.42 | 29.70 | -0.44% | 0.64 | 2.17% |
| 2026-03-03 | 31.19 | 31.72 | 29.80 | 29.83 | -5.78% | 0.90 | 2.97% |
| 2026-03-02 | 32.51 | 32.81 | 31.07 | 31.66 | -4.09% | 0.98 | 3.15% |
| 2026-02-27 | 33.02 | 33.50 | 32.80 | 33.01 | -0.24% | 0.57 | 1.76% |
| 2026-02-26 | 33.70 | 33.80 | 32.96 | 33.09 | -1.81% | 0.80 | 2.43% |
| 2026-02-25 | 33.62 | 33.99 | 33.50 | 33.70 | +0.09% | 0.51 | 1.53% |