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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.16 | 38.30 | 35.98 | 36.59 | -3.98% | 1.40 | 3.84% |
| 2026-01-16 | 38.87 | 38.87 | 37.51 | 38.11 | -0.70% | 0.66 | 1.76% |
| 2026-01-15 | 37.58 | 38.76 | 36.49 | 38.38 | +1.87% | 1.20 | 3.17% |
| 2026-01-14 | 40.16 | 40.16 | 35.71 | 37.67 | -2.04% | 2.61 | 6.92% |
| 2026-01-13 | 37.78 | 40.01 | 37.33 | 38.46 | +2.46% | 1.70 | 4.40% |
| 2026-01-12 | 37.23 | 37.64 | 36.77 | 37.53 | +1.80% | 0.76 | 2.06% |
| 2026-01-09 | 36.78 | 37.88 | 36.74 | 36.87 | +0.22% | 0.61 | 1.66% |
| 2026-01-08 | 37.31 | 37.82 | 36.37 | 36.79 | -1.62% | 0.80 | 2.17% |
| 2026-01-07 | 38.07 | 38.52 | 37.24 | 37.39 | -2.05% | 0.52 | 1.38% |
| 2026-01-06 | 37.99 | 39.17 | 37.56 | 38.18 | +1.32% | 0.97 | 2.52% |
| 2026-01-05 | 36.29 | 38.49 | 36.20 | 37.68 | +3.63% | 1.12 | 2.98% |
| 2025-12-31 | 36.47 | 37.27 | 35.20 | 36.36 | -0.43% | 1.24 | 3.44% |
| 2025-12-30 | 36.60 | 37.27 | 36.24 | 36.52 | -0.19% | 0.74 | 2.02% |
| 2025-12-29 | 36.61 | 37.29 | 35.97 | 36.59 | +0.60% | 0.89 | 2.44% |
| 2025-12-26 | 36.57 | 36.66 | 35.43 | 36.37 | -1.61% | 1.06 | 2.94% |
| 2025-12-25 | 34.32 | 37.09 | 34.32 | 36.97 | +6.67% | 1.45 | 4.02% |
| 2025-12-24 | 32.97 | 34.66 | 32.92 | 34.66 | +4.52% | 0.69 | 2.05% |
| 2025-12-23 | 33.19 | 33.39 | 32.73 | 33.16 | -0.18% | 0.43 | 1.30% |
| 2025-12-22 | 33.22 | 33.66 | 32.63 | 33.22 | -0.45% | 0.65 | 1.99% |
| 2025-12-19 | 33.12 | 33.70 | 32.14 | 33.37 | +0.45% | 1.01 | 3.06% |