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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.68 | 38.55 | 36.68 | 38.10 | +2.21% | 0.89 | 2.37% |
| 2025-11-19 | 38.17 | 38.20 | 36.75 | 37.28 | -2.34% | 0.57 | 1.52% |
| 2025-11-18 | 38.48 | 38.95 | 37.93 | 38.17 | -2.04% | 0.76 | 2.00% |
| 2025-11-17 | 39.18 | 39.86 | 38.00 | 38.96 | +1.76% | 1.22 | 3.14% |
| 2025-11-14 | 38.08 | 38.70 | 37.59 | 38.29 | +0.42% | 0.62 | 1.63% |
| 2025-11-13 | 36.71 | 38.45 | 35.48 | 38.13 | +3.36% | 0.90 | 2.42% |
| 2025-11-12 | 37.96 | 38.26 | 36.69 | 36.89 | -2.57% | 0.93 | 2.51% |
| 2025-11-11 | 36.69 | 38.06 | 36.69 | 37.86 | +2.47% | 1.06 | 2.84% |
| 2025-11-10 | 36.84 | 37.47 | 36.35 | 36.95 | +0.30% | 0.76 | 2.06% |
| 2025-11-07 | 36.97 | 37.69 | 36.54 | 36.84 | -0.99% | 0.76 | 2.07% |
| 2025-11-06 | 38.29 | 38.48 | 36.69 | 37.21 | -3.52% | 1.52 | 4.08% |
| 2025-11-05 | 38.16 | 39.25 | 37.68 | 38.57 | +0.57% | 1.27 | 3.31% |
| 2025-11-04 | 40.26 | 40.88 | 37.68 | 38.35 | -3.61% | 2.30 | 5.99% |
| 2025-11-03 | 38.67 | 40.43 | 37.68 | 39.78 | +4.48% | 3.21 | 8.20% |
| 2025-10-31 | 34.62 | 38.08 | 34.46 | 38.08 | +10.00% | 1.41 | 3.78% |
| 2025-10-30 | 34.50 | 35.17 | 33.79 | 34.62 | +0.58% | 0.59 | 1.73% |
| 2025-10-29 | 33.71 | 34.42 | 32.95 | 34.42 | +2.30% | 0.66 | 1.96% |
| 2025-10-28 | 33.70 | 33.97 | 33.12 | 33.65 | -0.73% | 0.67 | 2.00% |
| 2025-10-27 | 32.60 | 33.89 | 32.04 | 33.89 | +4.85% | 0.78 | 2.36% |
| 2025-10-24 | 31.29 | 32.38 | 31.05 | 32.33 | +3.56% | 0.70 | 2.21% |