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 |
|---|
| 2025-12-15 | 33.58 | 33.86 | -0.38 | -1.11% | 33.40 | 34.94 | 47507 | 16265.85 | 3.43% |
| 2025-12-12 | 34.09 | 34.24 | -0.03 | -0.09% | 33.55 | 34.51 | 54373 | 18528.82 | 3.93% |
| 2025-12-11 | 34.69 | 34.27 | -0.43 | -1.24% | 34.22 | 35.68 | 63598 | 22235.29 | 4.59% |
| 2025-12-10 | 35.14 | 34.70 | -0.20 | -0.57% | 34.42 | 35.30 | 54567 | 19022.68 | 3.94% |
| 2025-12-09 | 35.28 | 34.90 | -0.66 | -1.86% | 34.75 | 36.15 | 60902 | 21337.81 | 4.40% |
| 2025-12-08 | 34.03 | 35.56 | 1.88 | 5.58% | 33.40 | 36.00 | 100554 | 35058.21 | 7.26% |
| 2025-12-05 | 32.80 | 33.68 | 1.37 | 4.24% | 32.28 | 34.25 | 61769 | 20682.81 | 4.46% |
| 2025-12-04 | 32.68 | 32.31 | -0.72 | -2.18% | 31.93 | 33.22 | 42039 | 13610.30 | 3.03% |
| 2025-12-03 | 33.80 | 33.03 | -0.68 | -2.02% | 32.98 | 33.99 | 43975 | 14675.02 | 3.17% |
| 2025-12-02 | 33.70 | 33.71 | -0.42 | -1.23% | 33.53 | 34.57 | 42758 | 14495.05 | 3.09% |
| 2025-12-01 | 34.40 | 34.13 | -0.77 | -2.21% | 33.69 | 35.25 | 69166 | 23647.90 | 4.99% |
| 2025-11-28 | 33.10 | 34.90 | 1.56 | 4.68% | 32.95 | 34.90 | 81518 | 27911.95 | 5.88% |
| 2025-11-27 | 32.28 | 33.34 | 1.28 | 3.99% | 32.28 | 34.55 | 89396 | 29614.22 | 6.45% |
| 2025-11-26 | 33.50 | 32.06 | -1.04 | -3.14% | 31.96 | 33.85 | 67640 | 22022.01 | 4.88% |
| 2025-11-25 | 32.52 | 33.10 | 1.25 | 3.92% | 32.09 | 33.93 | 101293 | 33677.63 | 7.31% |
| 2025-11-24 | 33.08 | 31.85 | -2.17 | -6.38% | 31.36 | 33.50 | 117404 | 37601.39 | 8.48% |
| 2025-11-21 | 36.80 | 34.02 | -3.78 | -10.00% | 34.02 | 36.80 | 107307 | 37522.29 | 7.75% |
| 2025-11-20 | 37.98 | 37.80 | -1.10 | -2.83% | 37.02 | 39.88 | 156157 | 59815.85 | 11.27% |
| 2025-11-19 | 37.94 | 38.90 | 1.70 | 4.57% | 37.69 | 39.61 | 180922 | 69638.38 | 13.06% |
| 2025-11-18 | 37.88 | 37.20 | -1.15 | -3.00% | 36.93 | 39.86 | 121133 | 45938.68 | 8.74% |
| 2025-11-17 | 37.67 | 38.35 | 0.27 | 0.71% | 37.03 | 39.46 | 166548 | 63455.39 | 12.02% |
| 2025-11-14 | 36.40 | 38.08 | 0.74 | 1.98% | 36.40 | 40.10 | 225861 | 86559.98 | 16.30% |
| 2025-11-13 | 37.16 | 37.34 | 0.77 | 2.11% | 35.92 | 38.21 | 227674 | 85304.16 | 16.44% |
| 2025-11-12 | 41.00 | 36.57 | -1.01 | -2.69% | 35.81 | 41.33 | 311423 | 118286.71 | 22.48% |
| 2025-11-11 | 35.50 | 37.58 | 3.42 | 10.01% | 35.03 | 37.58 | 125567 | 45844.84 | 9.06% |
| 2025-11-10 | 31.10 | 34.16 | 3.11 | 10.02% | 31.10 | 34.16 | 108871 | 36373.59 | 7.86% |
| 2025-11-07 | 30.16 | 31.05 | 0.85 | 2.81% | 30.00 | 31.30 | 64782 | 19993.83 | 4.68% |
| 2025-11-06 | 30.00 | 30.20 | 0.00 | 0.00% | 29.97 | 30.79 | 40713 | 12320.72 | 2.94% |
| 2025-11-05 | 29.30 | 30.20 | 0.69 | 2.34% | 29.20 | 30.50 | 53189 | 15936.64 | 3.84% |
| 2025-11-04 | 29.90 | 29.51 | -0.44 | -1.47% | 29.38 | 30.05 | 26468 | 7854.56 | 1.91% |
| 2025-11-03 | 29.49 | 29.95 | 0.62 | 2.11% | 29.25 | 30.09 | 42209 | 12525.32 | 3.05% |
| 2025-10-31 | 29.60 | 29.33 | -0.28 | -0.95% | 29.21 | 30.01 | 52208 | 15454.97 | 3.77% |
| 2025-10-30 | 28.58 | 29.61 | 0.84 | 2.92% | 28.50 | 30.33 | 89014 | 26163.86 | 6.43% |
| 2025-10-29 | 27.81 | 28.77 | 0.81 | 2.90% | 27.62 | 28.87 | 49713 | 14127.48 | 3.59% |
| 2025-10-28 | 27.90 | 27.96 | 0.19 | 0.68% | 27.72 | 28.30 | 26985 | 7545.16 | 1.95% |
| 2025-10-27 | 27.80 | 27.77 | 0.07 | 0.25% | 27.51 | 28.10 | 24161 | 6715.55 | 1.74% |
| 2025-10-24 | 27.78 | 27.70 | 0.00 | 0.00% | 27.64 | 28.05 | 18521 | 5151.76 | 1.34% |
| 2025-10-23 | 27.50 | 27.70 | 0.05 | 0.18% | 27.20 | 27.72 | 18756 | 5140.60 | 1.35% |
| 2025-10-22 | 28.06 | 27.65 | -0.41 | -1.46% | 27.61 | 28.06 | 15993 | 4441.60 | 1.15% |
| 2025-10-21 | 28.15 | 28.06 | 0.16 | 0.57% | 27.77 | 28.15 | 14221 | 3982.77 | 1.03% |
| 2025-10-20 | 28.12 | 27.90 | 0.34 | 1.23% | 27.73 | 28.21 | 20936 | 5856.65 | 1.51% |
| 2025-10-17 | 29.12 | 27.56 | -1.58 | -5.42% | 27.48 | 29.12 | 37431 | 10536.65 | 2.70% |
| 2025-10-16 | 29.40 | 29.14 | -0.37 | -1.25% | 28.97 | 29.73 | 25200 | 7369.95 | 1.82% |
| 2025-10-15 | 29.42 | 29.51 | 0.09 | 0.31% | 28.86 | 29.89 | 48596 | 14312.30 | 3.51% |
| 2025-10-14 | 28.50 | 29.42 | 1.02 | 3.59% | 28.50 | 29.99 | 63410 | 18668.79 | 4.58% |
| 2025-10-13 | 28.01 | 28.40 | -0.50 | -1.73% | 27.68 | 28.62 | 35344 | 9951.23 | 2.55% |
| 2025-10-10 | 29.50 | 28.90 | -0.82 | -2.76% | 28.90 | 30.00 | 49220 | 14447.57 | 3.55% |
| 2025-10-09 | 28.20 | 29.72 | 1.63 | 5.80% | 28.06 | 30.58 | 78943 | 23199.65 | 5.70% |
| 2025-09-30 | 27.93 | 28.09 | -0.01 | -0.04% | 27.88 | 28.30 | 27184 | 7649.92 | 1.96% |
| 2025-09-29 | 27.88 | 28.10 | 0.20 | 0.72% | 27.50 | 28.50 | 35604 | 10009.06 | 2.57% |
| 2025-09-26 | 27.26 | 27.90 | 0.63 | 2.31% | 26.99 | 28.09 | 32857 | 9089.16 | 2.37% |
| 2025-09-25 | 27.29 | 27.27 | -0.11 | -0.40% | 27.21 | 27.79 | 25831 | 7105.55 | 1.86% |
| 2025-09-24 | 26.57 | 27.38 | 0.74 | 2.78% | 26.31 | 27.42 | 28545 | 7711.85 | 2.06% |
| 2025-09-23 | 27.03 | 26.64 | -0.39 | -1.44% | 26.06 | 27.27 | 34743 | 9204.33 | 2.51% |
| 2025-09-22 | 27.60 | 27.03 | -0.69 | -2.49% | 26.89 | 27.69 | 30057 | 8151.13 | 2.17% |
| 2025-09-19 | 28.07 | 27.72 | -0.36 | -1.28% | 27.50 | 28.17 | 28264 | 7840.65 | 2.04% |
| 2025-09-18 | 28.73 | 28.08 | -0.85 | -2.94% | 27.77 | 28.91 | 41794 | 11844.00 | 3.02% |
| 2025-09-17 | 28.64 | 28.93 | 0.28 | 0.98% | 28.46 | 28.97 | 27426 | 7896.55 | 1.98% |
| 2025-09-16 | 28.59 | 28.65 | 0.06 | 0.21% | 28.21 | 28.83 | 29505 | 8398.45 | 2.13% |
| 2025-09-15 | 28.71 | 28.59 | -0.21 | -0.73% | 28.59 | 29.15 | 29771 | 8575.98 | 2.15% |
| 2025-09-12 | 29.30 | 28.80 | -0.50 | -1.71% | 28.80 | 29.30 | 40242 | 11651.61 | 2.90% |
| 2025-09-11 | 29.09 | 29.30 | 0.24 | 0.83% | 28.68 | 29.30 | 40007 | 11616.94 | 2.89% |
| 2025-09-10 | 29.40 | 29.06 | -0.34 | -1.16% | 28.68 | 29.45 | 46132 | 13396.11 | 3.33% |
| 2025-09-09 | 30.15 | 29.40 | -1.18 | -3.86% | 29.35 | 30.41 | 68845 | 20562.01 | 4.97% |
| 2025-09-08 | 31.09 | 30.58 | -0.51 | -1.64% | 29.90 | 31.09 | 92454 | 27997.49 | 6.67% |
| 2025-09-05 | 29.49 | 31.09 | 1.64 | 5.57% | 29.13 | 31.10 | 141956 | 43262.29 | 10.25% |
| 2025-09-04 | 28.78 | 29.45 | 0.59 | 2.04% | 28.62 | 29.67 | 114756 | 33609.87 | 8.28% |
| 2025-09-03 | 28.45 | 28.86 | 0.47 | 1.66% | 28.21 | 29.00 | 75286 | 21584.06 | 5.43% |
| 2025-09-02 | 27.69 | 28.39 | 0.71 | 2.57% | 27.66 | 29.69 | 91957 | 26397.65 | 6.64% |
| 2025-09-01 | 27.70 | 27.68 | 0.02 | 0.07% | 27.35 | 27.91 | 26208 | 7248.06 | 1.89% |
| 2025-08-29 | 27.95 | 27.66 | -0.29 | -1.04% | 27.50 | 28.10 | 31516 | 8731.96 | 2.28% |
| 2025-08-28 | 27.82 | 27.95 | 0.05 | 0.18% | 26.96 | 28.24 | 44770 | 12388.42 | 3.23% |
| 2025-08-27 | 28.70 | 27.90 | -0.83 | -2.89% | 27.88 | 28.98 | 40206 | 11463.98 | 2.90% |
| 2025-08-26 | 28.34 | 28.73 | 0.32 | 1.13% | 28.14 | 29.07 | 49397 | 14197.82 | 3.57% |
| 2025-08-25 | 28.45 | 28.41 | 0.16 | 0.57% | 28.20 | 28.58 | 41172 | 11690.94 | 2.97% |
| 2025-08-22 | 28.13 | 28.25 | 0.12 | 0.43% | 28.03 | 28.43 | 28823 | 8137.75 | 2.08% |
| 2025-08-21 | 28.42 | 28.13 | -0.30 | -1.06% | 28.00 | 28.46 | 28429 | 8021.80 | 2.05% |
| 2025-08-20 | 28.43 | 28.43 | 0.20 | 0.71% | 28.12 | 28.95 | 31800 | 9030.07 | 2.30% |
| 2025-08-19 | 28.35 | 28.23 | -0.23 | -0.81% | 28.15 | 28.44 | 26149 | 7396.04 | 1.89% |
| 2025-08-18 | 28.65 | 28.46 | 0.12 | 0.42% | 28.29 | 28.84 | 50367 | 14385.48 | 3.64% |
上证大盘股票行情在线 K线走势图
金辰股份(603396)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
