金辰股份(603396)股票行情
金辰股份(603396)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-05 | 28.10 | 28.78 | 0.68 | 2.42% | 28.01 | 28.85 | 48372 | 13807.25 | 3.49% |
| 2025-08-04 | 28.04 | 28.10 | 0.03 | 0.11% | 27.50 | 28.24 | 37722 | 10559.95 | 2.72% |
| 2025-08-01 | 27.79 | 28.07 | 0.27 | 0.97% | 27.75 | 29.00 | 69457 | 19705.91 | 5.01% |
| 2025-07-31 | 29.02 | 27.80 | -0.71 | -2.49% | 27.63 | 29.27 | 67005 | 18940.67 | 4.84% |
| 2025-07-30 | 29.73 | 28.51 | -1.29 | -4.33% | 28.50 | 32.23 | 114389 | 33786.04 | 8.26% |
| 2025-07-29 | 28.24 | 29.80 | 1.65 | 5.86% | 27.95 | 29.99 | 72658 | 21113.43 | 5.25% |
| 2025-07-28 | 28.00 | 28.15 | 0.16 | 0.57% | 27.83 | 28.36 | 26205 | 7366.84 | 1.89% |
| 2025-07-25 | 28.10 | 27.99 | -0.01 | -0.04% | 27.91 | 28.16 | 18260 | 5111.68 | 1.32% |
| 2025-07-24 | 27.48 | 28.00 | 0.50 | 1.82% | 27.41 | 28.03 | 30074 | 8366.80 | 2.17% |
| 2025-07-23 | 27.65 | 27.50 | -0.17 | -0.61% | 27.42 | 28.16 | 41552 | 11519.72 | 3.00% |
| 2025-07-22 | 27.77 | 27.67 | -0.01 | -0.04% | 27.40 | 27.85 | 30550 | 8436.61 | 2.21% |
| 2025-07-21 | 27.14 | 27.68 | 0.55 | 2.03% | 26.92 | 27.88 | 49604 | 13635.85 | 3.58% |
| 2025-07-18 | 27.15 | 27.13 | -0.07 | -0.26% | 26.87 | 27.50 | 22997 | 6221.81 | 1.66% |
| 2025-07-17 | 27.10 | 27.20 | 0.25 | 0.93% | 26.77 | 27.45 | 33951 | 9195.94 | 2.45% |
| 2025-07-16 | 26.68 | 26.95 | 0.27 | 1.01% | 26.47 | 26.96 | 25717 | 6878.05 | 1.86% |
| 2025-07-15 | 26.85 | 26.68 | -0.36 | -1.33% | 26.51 | 27.24 | 28623 | 7664.11 | 2.07% |
| 2025-07-14 | 26.74 | 27.04 | 0.16 | 0.60% | 26.63 | 27.05 | 22044 | 5926.89 | 1.59% |
| 2025-07-11 | 26.85 | 26.88 | 0.01 | 0.04% | 26.60 | 27.20 | 38650 | 10349.94 | 2.79% |
| 2025-07-10 | 27.00 | 26.87 | -0.05 | -0.19% | 26.86 | 27.45 | 45977 | 12447.00 | 3.32% |
| 2025-07-09 | 27.10 | 26.92 | -0.33 | -1.21% | 26.85 | 27.38 | 44157 | 11937.61 | 3.19% |
| 2025-07-08 | 26.36 | 27.25 | 0.84 | 3.18% | 26.16 | 27.35 | 77925 | 21026.83 | 5.63% |
| 2025-07-07 | 25.95 | 26.41 | 0.34 | 1.30% | 25.95 | 26.52 | 26554 | 6986.46 | 1.92% |
| 2025-07-04 | 26.65 | 26.07 | -0.43 | -1.62% | 25.95 | 26.79 | 32554 | 8552.98 | 2.35% |
| 2025-07-03 | 26.30 | 26.50 | 0.20 | 0.76% | 25.88 | 26.53 | 42809 | 11217.91 | 3.09% |
| 2025-07-02 | 25.87 | 26.30 | 0.45 | 1.74% | 25.68 | 26.36 | 40776 | 10649.16 | 2.94% |
| 2025-07-01 | 25.50 | 25.85 | 0.35 | 1.37% | 25.00 | 26.07 | 37332 | 9614.73 | 2.69% |
| 2025-06-30 | 25.40 | 25.50 | 0.34 | 1.35% | 25.25 | 25.90 | 23140 | 5890.17 | 1.67% |
| 2025-06-27 | 25.20 | 25.16 | 0.16 | 0.64% | 25.05 | 25.41 | 19790 | 4989.64 | 1.43% |
| 2025-06-26 | 25.23 | 25.00 | -0.23 | -0.91% | 24.97 | 25.50 | 23847 | 6005.40 | 1.72% |
| 2025-06-25 | 25.20 | 25.23 | 0.08 | 0.32% | 25.03 | 25.58 | 25506 | 6428.77 | 1.84% |
| 2025-06-24 | 24.63 | 25.15 | 0.60 | 2.44% | 24.50 | 25.20 | 29716 | 7412.97 | 2.15% |
| 2025-06-23 | 23.69 | 24.70 | 0.71 | 2.96% | 23.52 | 24.75 | 29837 | 7248.29 | 2.15% |
| 2025-06-20 | 24.02 | 23.99 | 0.05 | 0.21% | 23.96 | 24.87 | 36397 | 8895.41 | 2.63% |
| 2025-06-19 | 24.62 | 23.94 | -0.69 | -2.80% | 23.83 | 24.98 | 24732 | 6015.68 | 1.79% |
| 2025-06-18 | 24.18 | 24.63 | 0.41 | 1.69% | 24.05 | 24.75 | 18081 | 4403.62 | 1.31% |
| 2025-06-17 | 24.23 | 24.22 | -0.10 | -0.41% | 24.10 | 24.39 | 12935 | 3131.14 | 0.93% |
| 2025-06-16 | 24.17 | 24.32 | 0.10 | 0.41% | 24.00 | 24.49 | 18481 | 4502.60 | 1.33% |
| 2025-06-13 | 24.65 | 24.22 | -0.52 | -2.10% | 24.17 | 24.69 | 13579 | 3308.85 | 0.98% |
| 2025-06-12 | 24.71 | 24.74 | -0.11 | -0.44% | 24.56 | 24.90 | 12113 | 2992.48 | 0.87% |
| 2025-06-11 | 24.62 | 24.85 | 0.24 | 0.98% | 24.62 | 25.09 | 15332 | 3823.74 | 1.11% |
| 2025-06-10 | 24.97 | 24.61 | -0.24 | -0.97% | 24.41 | 25.05 | 15012 | 3716.98 | 1.08% |
| 2025-06-09 | 24.75 | 24.85 | 0.15 | 0.61% | 24.61 | 24.85 | 13326 | 3298.23 | 0.96% |
| 2025-06-06 | 24.60 | 24.70 | 0.07 | 0.28% | 24.56 | 24.93 | 11235 | 2774.88 | 0.81% |
| 2025-06-05 | 24.66 | 24.63 | 0.00 | 0.00% | 24.30 | 24.87 | 15514 | 3820.83 | 1.12% |
| 2025-06-04 | 24.16 | 24.63 | 0.49 | 2.03% | 24.14 | 24.70 | 21854 | 5330.90 | 1.58% |
| 2025-06-03 | 23.65 | 24.14 | 0.34 | 1.43% | 23.56 | 24.24 | 15089 | 3621.51 | 1.09% |
| 2025-05-30 | 24.21 | 23.80 | -0.41 | -1.69% | 23.76 | 24.29 | 13063 | 3122.45 | 0.94% |
| 2025-05-29 | 23.91 | 24.21 | 0.30 | 1.25% | 23.90 | 24.32 | 15353 | 3713.33 | 1.11% |
| 2025-05-28 | 24.00 | 23.91 | -0.34 | -1.40% | 23.87 | 24.35 | 12012 | 2885.56 | 0.87% |
| 2025-05-27 | 24.30 | 24.25 | -0.14 | -0.57% | 23.98 | 24.39 | 15733 | 3803.14 | 1.14% |
| 2025-05-26 | 23.99 | 24.39 | 0.39 | 1.63% | 23.94 | 24.74 | 20126 | 4890.34 | 1.45% |
| 2025-05-23 | 24.32 | 24.00 | -0.25 | -1.03% | 23.97 | 24.57 | 16562 | 4020.94 | 1.20% |
| 2025-05-22 | 24.76 | 24.25 | -0.51 | -2.06% | 24.22 | 24.95 | 14928 | 3653.08 | 1.08% |
| 2025-05-21 | 24.86 | 24.76 | -0.07 | -0.28% | 24.70 | 25.27 | 18734 | 4671.54 | 1.35% |
| 2025-05-20 | 24.70 | 24.83 | 0.11 | 0.44% | 24.56 | 24.94 | 12463 | 3079.16 | 0.90% |
| 2025-05-19 | 24.79 | 24.72 | -0.06 | -0.24% | 24.46 | 24.86 | 9529 | 2350.13 | 0.69% |
| 2025-05-16 | 24.60 | 24.78 | 0.18 | 0.73% | 24.57 | 25.04 | 11047 | 2743.99 | 0.80% |
| 2025-05-15 | 24.98 | 24.60 | -0.35 | -1.40% | 24.60 | 25.10 | 14293 | 3531.95 | 1.03% |
| 2025-05-14 | 25.11 | 24.95 | -0.29 | -1.15% | 24.78 | 25.18 | 21121 | 5266.08 | 1.52% |
| 2025-05-13 | 25.20 | 25.24 | 0.27 | 1.08% | 25.03 | 25.91 | 39931 | 10173.41 | 2.88% |
| 2025-05-12 | 24.88 | 24.97 | 0.28 | 1.13% | 24.71 | 25.00 | 14057 | 3499.20 | 1.01% |
| 2025-05-09 | 24.80 | 24.69 | -0.21 | -0.84% | 24.47 | 24.90 | 16475 | 4063.77 | 1.19% |
| 2025-05-08 | 23.95 | 24.90 | 0.77 | 3.19% | 23.94 | 25.00 | 28474 | 7038.88 | 2.06% |
| 2025-05-07 | 24.37 | 24.13 | -0.02 | -0.08% | 23.95 | 24.50 | 18540 | 4491.94 | 1.34% |
| 2025-05-06 | 23.61 | 24.15 | 0.57 | 2.42% | 23.61 | 24.15 | 15907 | 3805.87 | 1.15% |
| 2025-04-30 | 23.22 | 23.58 | 0.48 | 2.08% | 23.22 | 23.68 | 15771 | 3710.89 | 1.14% |
| 2025-04-29 | 22.85 | 23.10 | 0.21 | 0.92% | 22.77 | 23.20 | 11279 | 2606.76 | 0.81% |
| 2025-04-28 | 23.06 | 22.89 | -0.04 | -0.17% | 22.68 | 23.13 | 10989 | 2516.40 | 0.79% |
| 2025-04-25 | 23.00 | 22.93 | -0.04 | -0.17% | 22.80 | 23.22 | 10976 | 2528.42 | 0.79% |
| 2025-04-24 | 23.25 | 22.97 | -0.41 | -1.75% | 22.93 | 23.55 | 13320 | 3092.99 | 0.96% |
| 2025-04-23 | 23.45 | 23.38 | 0.07 | 0.30% | 23.22 | 23.61 | 11268 | 2636.31 | 0.81% |
| 2025-04-22 | 23.18 | 23.31 | 0.11 | 0.47% | 23.01 | 23.40 | 12123 | 2813.85 | 0.88% |
| 2025-04-21 | 23.00 | 23.20 | 0.14 | 0.61% | 22.86 | 23.25 | 8752 | 2026.63 | 0.63% |
| 2025-04-18 | 23.19 | 23.06 | -0.19 | -0.82% | 22.85 | 23.34 | 10663 | 2457.06 | 0.77% |
| 2025-04-17 | 23.15 | 23.25 | 0.14 | 0.61% | 22.87 | 23.50 | 12509 | 2917.99 | 0.90% |
| 2025-04-16 | 23.80 | 23.11 | -0.68 | -2.86% | 22.80 | 23.84 | 16507 | 3825.04 | 1.19% |
| 2025-04-15 | 24.01 | 23.79 | -0.09 | -0.38% | 23.60 | 24.08 | 10047 | 2385.72 | 0.73% |
| 2025-04-14 | 23.75 | 23.88 | 0.45 | 1.92% | 23.61 | 24.14 | 15724 | 3757.25 | 1.14% |
| 2025-04-11 | 23.22 | 23.43 | 0.06 | 0.26% | 23.02 | 23.66 | 17575 | 4132.30 | 1.27% |
| 2025-04-10 | 23.30 | 23.37 | 0.41 | 1.79% | 23.30 | 23.74 | 26830 | 6311.12 | 1.94% |
上证大盘股票行情在线 K线走势图
