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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.34 | 31.81 | 30.50 | 31.22 | -2.02% | 0.68 | 2.21% |
| 2025-10-22 | 31.24 | 31.89 | 30.95 | 31.86 | +1.87% | 0.51 | 1.64% |
| 2025-10-21 | 31.46 | 31.81 | 30.89 | 31.28 | +0.29% | 0.44 | 1.40% |
| 2025-10-20 | 31.14 | 31.25 | 30.42 | 31.19 | +1.45% | 0.46 | 1.51% |
| 2025-10-17 | 30.82 | 31.95 | 30.73 | 30.74 | -0.61% | 0.60 | 1.93% |
| 2025-10-16 | 30.97 | 31.92 | 30.44 | 30.93 | -0.67% | 0.79 | 2.54% |
| 2025-10-15 | 30.37 | 32.41 | 29.96 | 31.14 | +3.05% | 0.78 | 2.54% |
| 2025-10-14 | 30.35 | 31.15 | 29.75 | 30.22 | -0.94% | 0.45 | 1.51% |
| 2025-10-13 | 29.45 | 30.71 | 28.81 | 30.50 | -0.03% | 0.73 | 2.43% |
| 2025-10-10 | 30.94 | 31.61 | 30.38 | 30.51 | -2.04% | 0.61 | 1.98% |
| 2025-10-09 | 31.79 | 31.95 | 30.84 | 31.15 | -2.54% | 0.83 | 2.68% |
| 2025-09-30 | 31.45 | 32.23 | 31.00 | 31.96 | +1.67% | 0.59 | 1.87% |
| 2025-09-29 | 30.49 | 31.71 | 29.85 | 31.44 | +3.73% | 0.86 | 2.79% |
| 2025-09-26 | 31.09 | 31.40 | 30.21 | 30.30 | -2.36% | 0.88 | 2.89% |
| 2025-09-25 | 31.43 | 31.43 | 30.85 | 31.04 | -0.22% | 0.50 | 1.60% |
| 2025-09-24 | 30.24 | 31.50 | 30.08 | 31.11 | +2.87% | 0.82 | 2.65% |
| 2025-09-23 | 30.55 | 31.17 | 29.55 | 30.24 | -1.45% | 0.81 | 2.67% |
| 2025-09-22 | 30.33 | 31.80 | 29.57 | 30.68 | +1.27% | 1.29 | 4.19% |
| 2025-09-19 | 29.12 | 30.42 | 28.94 | 30.30 | +3.33% | 1.52 | 5.12% |
| 2025-09-18 | 27.77 | 30.13 | 27.77 | 29.32 | +5.98% | 1.75 | 6.03% |