当前位置: 爱股网 > 股票行情 > 日辰股份(603755)股票行情

日辰股份(603755)股票行情

日辰股份(603755)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

日辰股份(603755)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
2026-03-26	28.44	27.67	-0.72	-2.54%	27.50	28.95	16008	4501.56	1.62%
2026-03-25	28.12	28.39	0.54	1.94%	27.85	28.39	14343	4026.33	1.45%
2026-03-24	27.33	27.85	0.90	3.34%	26.55	27.91	18496	5020.17	1.88%
2026-03-23	27.80	26.95	-1.24	-4.40%	26.38	27.86	19934	5431.22	2.02%
2026-03-20	29.11	28.19	-0.77	-2.66%	28.13	29.22	13374	3831.17	1.36%
2026-03-19	29.67	28.96	-0.77	-2.59%	28.89	29.77	9464	2761.57	0.96%
2026-03-18	29.57	29.73	0.18	0.61%	29.29	29.73	9036	2666.51	0.92%
2026-03-17	30.09	29.55	-0.55	-1.83%	29.54	30.30	9048	2708.39	0.92%
2026-03-16	29.75	30.10	0.26	0.87%	29.70	30.34	15162	4563.70	1.54%
2026-03-13	30.17	29.84	-0.21	-0.70%	29.81	30.39	9891	2978.79	1.00%
2026-03-12	30.60	30.05	-0.59	-1.93%	29.96	30.64	13549	4092.35	1.37%
2026-03-11	31.27	30.64	-0.63	-2.01%	30.16	31.35	18729	5727.38	1.90%
2026-03-10	30.47	31.27	1.02	3.37%	30.35	31.27	15817	4891.09	1.60%
2026-03-09	30.40	30.25	-0.42	-1.37%	29.66	30.40	17097	5133.59	1.73%
2026-03-06	29.72	30.67	0.94	3.16%	29.61	31.05	24049	7299.07	2.44%
2026-03-05	29.97	29.73	0.03	0.10%	29.45	30.11	13832	4113.58	1.40%
2026-03-04	29.72	29.70	-0.13	-0.44%	29.42	30.19	21435	6391.76	2.17%
2026-03-03	31.19	29.83	-1.83	-5.78%	29.80	31.72	29326	8986.35	2.97%
2026-03-02	32.51	31.66	-1.35	-4.09%	31.07	32.81	31022	9816.11	3.15%
2026-02-27	33.02	33.01	-0.08	-0.24%	32.80	33.50	17344	5743.15	1.76%
2026-02-26	33.70	33.09	-0.61	-1.81%	32.96	33.80	23956	7954.42	2.43%
2026-02-25	33.62	33.70	0.03	0.09%	33.50	33.99	15096	5091.18	1.53%
2026-02-24	33.44	33.67	0.52	1.57%	33.28	33.74	18718	6278.77	1.90%
2026-02-13	33.17	33.15	-0.25	-0.75%	32.69	33.58	20304	6711.39	2.06%
2026-02-12	33.87	33.40	-0.57	-1.68%	32.98	33.97	20544	6870.94	2.08%
2026-02-11	33.38	33.97	-0.85	-2.44%	33.38	34.18	28242	9561.66	2.86%
2026-02-10	34.85	34.82	-0.96	-2.68%	32.96	34.85	69285	23490.78	7.03%
2026-02-09	38.90	35.78	-3.03	-7.81%	34.93	38.90	92092	32481.13	9.34%
2026-02-06	35.90	38.81	2.84	7.90%	35.84	38.88	51408	19446.21	5.21%
2026-02-05	34.58	35.97	1.39	4.02%	34.23	36.30	21590	7666.69	2.19%
2026-02-04	33.96	34.58	0.29	0.85%	33.80	35.30	15185	5252.78	1.54%
2026-02-03	34.68	34.29	-0.02	-0.06%	33.54	34.76	15537	5267.43	1.58%
2026-02-02	34.85	34.31	-0.54	-1.55%	34.08	35.67	16491	5769.30	1.67%
2026-01-30	34.80	34.85	-0.02	-0.06%	34.58	35.35	14758	5155.31	1.50%
2026-01-29	35.61	34.87	-0.74	-2.08%	34.20	35.78	17541	6135.23	1.78%
2026-01-28	37.00	35.91	-1.35	-3.62%	35.60	37.37	19199	6944.10	1.95%
2026-01-27	37.49	37.26	-0.11	-0.29%	36.82	37.91	14553	5430.16	1.48%
2026-01-26	39.00	37.37	-1.62	-4.15%	36.97	39.50	26774	10136.14	2.72%
2026-01-23	38.74	38.99	0.59	1.54%	38.16	39.70	21224	8239.88	2.15%
2026-01-22	38.19	38.40	0.40	1.05%	37.50	39.57	29265	11322.93	2.97%
2026-01-21	36.79	38.00	1.07	2.90%	36.50	38.11	19318	7245.95	1.96%
2026-01-20	36.72	36.93	0.03	0.08%	36.12	37.46	19451	7173.70	1.97%
2026-01-19	38.48	36.90	-1.53	-3.98%	36.28	38.62	37866	14014.02	3.84%
2026-01-16	39.20	38.43	-0.27	-0.70%	37.83	39.20	17324	6636.76	1.76%
2026-01-15	37.90	38.70	0.71	1.87%	36.80	39.09	31247	11998.49	3.17%
2026-01-14	40.50	37.99	-0.79	-2.04%	36.01	40.50	68251	26087.62	6.92%
2026-01-13	38.10	38.78	0.93	2.46%	37.64	40.35	43389	16978.15	4.40%
2026-01-12	37.54	37.85	0.67	1.80%	37.08	37.96	20360	7647.65	2.06%
2026-01-09	37.09	37.18	0.08	0.22%	37.05	38.20	16351	6143.01	1.66%
2026-01-08	37.62	37.10	-0.61	-1.62%	36.68	38.14	21385	7978.14	2.17%
2026-01-07	38.39	37.71	-0.79	-2.05%	37.55	38.84	13609	5176.61	1.38%
2026-01-06	38.31	38.50	0.50	1.32%	37.88	39.50	24852	9674.97	2.52%
2026-01-05	36.60	38.00	1.33	3.63%	36.50	38.81	29370	11185.96	2.98%
2025-12-31	36.78	36.67	-0.16	-0.43%	35.50	37.58	33905	12422.00	3.44%
2025-12-30	36.91	36.83	-0.07	-0.19%	36.55	37.58	19949	7389.44	2.02%
2025-12-29	36.92	36.90	0.22	0.60%	36.27	37.60	24038	8925.90	2.44%
2025-12-26	36.88	36.68	-0.60	-1.61%	35.73	36.97	28982	10579.76	2.94%
2025-12-25	34.61	37.28	2.33	6.67%	34.61	37.40	39681	14526.07	4.02%
2025-12-24	33.25	34.95	1.51	4.52%	33.20	34.95	20235	6876.11	2.05%
2025-12-23	33.47	33.44	-0.06	-0.18%	33.01	33.67	12793	4269.18	1.30%
2025-12-22	33.50	33.50	-0.15	-0.45%	32.90	33.94	19636	6537.07	1.99%
2025-12-19	33.40	33.65	0.15	0.45%	32.41	33.98	30214	10056.42	3.06%
2025-12-18	35.50	33.50	-2.38	-6.63%	32.65	35.91	38937	13245.66	3.95%
2025-12-17	35.33	35.88	0.40	1.13%	34.59	36.00	13235	4669.31	1.34%
2025-12-16	36.04	35.48	-0.41	-1.14%	35.21	36.49	13618	4859.67	1.38%
2025-12-15	34.58	35.89	0.78	2.22%	34.51	35.94	18123	6401.12	1.84%
2025-12-12	35.12	35.11	0.00	0.00%	34.55	35.64	17924	6292.59	1.82%
2025-12-11	36.19	35.11	-0.91	-2.53%	35.02	36.20	15477	5481.35	1.57%
2025-12-10	35.00	36.02	0.55	1.55%	34.97	37.19	20789	7527.89	2.11%
2025-12-09	34.46	35.47	0.83	2.40%	34.26	35.66	20445	7174.61	2.07%
2025-12-08	34.72	34.64	0.07	0.20%	34.17	35.20	17963	6223.91	1.82%
2025-12-05	34.85	34.57	-0.24	-0.69%	34.22	35.06	17158	5931.36	1.74%
2025-12-04	35.21	34.81	-0.76	-2.14%	34.65	35.92	16586	5830.28	1.68%
2025-12-03	35.46	35.57	0.11	0.31%	35.12	35.85	13767	4889.99	1.40%
2025-12-02	36.10	35.46	-0.29	-0.81%	34.99	36.10	19214	6810.52	1.95%
2025-12-01	37.91	35.75	-1.62	-4.34%	35.55	37.91	23258	8415.99	2.36%
2025-11-28	36.91	37.37	0.26	0.70%	36.72	37.75	17900	6670.89	1.82%
2025-11-27	37.15	37.11	-0.01	-0.03%	36.63	37.60	10897	4034.57	1.11%
2025-11-26	37.30	37.12	-0.16	-0.43%	36.98	37.64	9799	3647.02	0.99%
2025-11-25	37.01	37.28	0.70	1.91%	36.50	38.00	14812	5507.70	1.50%

上证大盘股票行情在线 K线走势图

日辰股份(603755)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58