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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 35.20 | 35.61 | 32.38 | 33.22 | -6.63% | 1.32 | 3.95% |
| 2025-12-17 | 35.03 | 35.70 | 34.30 | 35.58 | +1.13% | 0.47 | 1.34% |
| 2025-12-16 | 35.74 | 36.19 | 34.92 | 35.18 | -1.14% | 0.49 | 1.38% |
| 2025-12-15 | 34.29 | 35.64 | 34.22 | 35.59 | +2.22% | 0.64 | 1.84% |
| 2025-12-12 | 34.83 | 35.34 | 34.26 | 34.82 | 0.00% | 0.63 | 1.82% |
| 2025-12-11 | 35.89 | 35.90 | 34.73 | 34.82 | -2.53% | 0.55 | 1.57% |
| 2025-12-10 | 34.71 | 36.88 | 34.68 | 35.72 | +1.55% | 0.75 | 2.11% |
| 2025-12-09 | 34.17 | 35.36 | 33.97 | 35.17 | +2.40% | 0.72 | 2.07% |
| 2025-12-08 | 34.43 | 34.91 | 33.88 | 34.35 | +0.20% | 0.62 | 1.82% |
| 2025-12-05 | 34.56 | 34.77 | 33.93 | 34.28 | -0.69% | 0.59 | 1.74% |
| 2025-12-04 | 34.92 | 35.62 | 34.36 | 34.52 | -2.14% | 0.58 | 1.68% |
| 2025-12-03 | 35.16 | 35.55 | 34.83 | 35.27 | +0.31% | 0.49 | 1.40% |
| 2025-12-02 | 35.80 | 35.80 | 34.70 | 35.16 | -0.81% | 0.68 | 1.95% |
| 2025-12-01 | 37.59 | 37.59 | 35.25 | 35.45 | -4.33% | 0.84 | 2.36% |
| 2025-11-28 | 36.60 | 37.43 | 36.41 | 37.06 | +0.70% | 0.67 | 1.82% |
| 2025-11-27 | 36.84 | 37.29 | 36.32 | 36.80 | -0.03% | 0.40 | 1.10% |
| 2025-11-26 | 36.99 | 37.33 | 36.67 | 36.81 | -0.43% | 0.36 | 0.99% |
| 2025-11-25 | 36.70 | 37.68 | 36.20 | 36.97 | +1.91% | 0.55 | 1.50% |
| 2025-11-24 | 35.72 | 36.83 | 35.72 | 36.27 | +1.55% | 0.66 | 1.82% |
| 2025-11-21 | 37.68 | 38.02 | 35.52 | 35.72 | -6.25% | 0.90 | 2.50% |