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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.07 | 28.20 | 27.61 | 27.67 | -1.40% | 0.37 | 1.32% |
| 2025-09-16 | 27.67 | 28.38 | 27.52 | 28.06 | +1.10% | 0.50 | 1.78% |
| 2025-09-15 | 27.51 | 28.57 | 27.20 | 27.76 | +2.10% | 0.79 | 2.85% |
| 2025-09-12 | 27.50 | 27.87 | 27.13 | 27.19 | -1.29% | 0.39 | 1.42% |
| 2025-09-11 | 27.86 | 27.99 | 27.34 | 27.54 | -0.99% | 0.32 | 1.17% |
| 2025-09-10 | 27.98 | 28.04 | 27.42 | 27.82 | +0.11% | 0.48 | 1.73% |
| 2025-09-09 | 26.89 | 28.82 | 26.75 | 27.79 | +3.60% | 1.06 | 3.77% |
| 2025-09-08 | 26.56 | 27.00 | 26.28 | 26.82 | +1.00% | 0.35 | 1.30% |
| 2025-09-05 | 26.40 | 26.56 | 25.91 | 26.56 | +0.71% | 0.28 | 1.05% |
| 2025-09-04 | 25.64 | 26.57 | 25.44 | 26.37 | +2.84% | 0.40 | 1.54% |
| 2025-09-03 | 26.41 | 26.60 | 25.59 | 25.64 | -2.55% | 0.32 | 1.22% |
| 2025-09-02 | 26.47 | 26.61 | 25.97 | 26.31 | -0.67% | 0.36 | 1.37% |
| 2025-09-01 | 26.81 | 27.27 | 26.42 | 26.49 | -1.39% | 0.57 | 2.14% |
| 2025-08-29 | 26.72 | 27.13 | 26.49 | 26.86 | +0.55% | 0.48 | 1.79% |
| 2025-08-28 | 27.74 | 27.91 | 25.67 | 26.71 | -3.73% | 0.86 | 3.18% |
| 2025-08-27 | 28.24 | 28.51 | 27.75 | 27.75 | -2.05% | 0.51 | 1.81% |
| 2025-08-26 | 28.58 | 28.59 | 28.13 | 28.33 | -1.61% | 0.56 | 1.98% |
| 2025-08-25 | 27.60 | 28.92 | 27.40 | 28.79 | +4.36% | 0.77 | 2.74% |
| 2025-08-22 | 27.78 | 27.93 | 27.51 | 27.59 | -0.67% | 0.30 | 1.08% |
| 2025-08-21 | 27.84 | 27.92 | 27.64 | 27.78 | -0.21% | 0.28 | 1.00% |