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 |
|---|
| 2026-03-25 | 39.47 | 41.20 | 1.39 | 3.49% | 39.24 | 41.20 | 111284 | 44950.27 | 8.03% |
| 2026-03-24 | 40.50 | 39.81 | 0.00 | 0.00% | 37.90 | 40.89 | 97310 | 38365.83 | 7.02% |
| 2026-03-23 | 38.90 | 39.81 | 0.63 | 1.61% | 38.52 | 40.60 | 115943 | 46128.84 | 8.37% |
| 2026-03-20 | 37.94 | 39.18 | 1.24 | 3.27% | 37.28 | 40.78 | 109335 | 42772.92 | 7.89% |
| 2026-03-19 | 38.20 | 37.94 | -0.34 | -0.89% | 37.54 | 38.68 | 47808 | 18215.45 | 3.45% |
| 2026-03-18 | 38.38 | 38.28 | 0.46 | 1.22% | 37.51 | 38.48 | 42326 | 16088.66 | 3.06% |
| 2026-03-17 | 38.90 | 37.82 | -0.82 | -2.12% | 37.77 | 40.15 | 59586 | 23264.37 | 4.30% |
| 2026-03-16 | 39.57 | 38.64 | -1.26 | -3.16% | 38.36 | 40.00 | 57461 | 22282.25 | 4.15% |
| 2026-03-13 | 40.16 | 39.90 | -0.27 | -0.67% | 39.75 | 40.94 | 59051 | 23803.22 | 4.26% |
| 2026-03-12 | 40.58 | 40.17 | -0.80 | -1.95% | 39.70 | 41.14 | 66889 | 26936.95 | 4.83% |
| 2026-03-11 | 40.44 | 40.97 | 0.53 | 1.31% | 40.01 | 41.44 | 85995 | 35228.46 | 6.21% |
| 2026-03-10 | 40.50 | 40.44 | 0.65 | 1.63% | 39.77 | 40.64 | 54896 | 22079.18 | 3.96% |
| 2026-03-09 | 39.06 | 39.79 | 0.05 | 0.13% | 38.25 | 39.87 | 60285 | 23513.70 | 4.35% |
| 2026-03-06 | 38.88 | 39.74 | 0.52 | 1.33% | 38.66 | 40.11 | 59630 | 23588.79 | 4.30% |
| 2026-03-05 | 40.23 | 39.22 | -0.46 | -1.16% | 38.82 | 40.40 | 66686 | 26342.15 | 4.81% |
| 2026-03-04 | 38.76 | 39.68 | 0.33 | 0.84% | 38.18 | 40.29 | 68628 | 27144.07 | 4.95% |
| 2026-03-03 | 40.50 | 39.35 | -1.01 | -2.50% | 39.32 | 41.92 | 117541 | 48070.56 | 8.49% |
| 2026-03-02 | 40.15 | 40.36 | -1.03 | -2.49% | 39.90 | 41.50 | 85624 | 34717.27 | 6.18% |
| 2026-02-27 | 40.84 | 41.39 | 0.55 | 1.35% | 40.71 | 42.06 | 112076 | 46556.34 | 8.09% |
| 2026-02-26 | 41.12 | 40.84 | -0.26 | -0.63% | 40.38 | 41.29 | 62982 | 25629.24 | 4.55% |
| 2026-02-25 | 41.33 | 41.10 | -0.23 | -0.56% | 40.71 | 41.50 | 69096 | 28429.83 | 4.99% |
| 2026-02-24 | 42.00 | 41.33 | -0.25 | -0.60% | 41.10 | 42.07 | 61316 | 25472.79 | 4.43% |
| 2026-02-13 | 42.95 | 41.58 | -1.37 | -3.19% | 41.56 | 42.98 | 75348 | 31633.25 | 5.44% |
| 2026-02-12 | 43.43 | 42.95 | -0.93 | -2.12% | 42.44 | 44.05 | 93942 | 40396.82 | 6.78% |
| 2026-02-11 | 44.67 | 43.88 | -1.02 | -2.27% | 43.79 | 45.47 | 98736 | 43887.46 | 7.13% |
| 2026-02-10 | 46.40 | 44.90 | -1.98 | -4.22% | 44.89 | 46.50 | 156132 | 70969.16 | 11.27% |
| 2026-02-09 | 49.16 | 46.88 | -1.24 | -2.58% | 46.61 | 49.60 | 215599 | 103071.52 | 15.56% |
| 2026-02-06 | 43.34 | 48.12 | -0.03 | -0.06% | 43.34 | 49.55 | 255375 | 115567.84 | 18.43% |
| 2026-02-05 | 48.22 | 48.15 | -5.35 | -10.00% | 48.15 | 48.64 | 81386 | 39208.77 | 5.88% |
| 2026-02-04 | 50.66 | 53.50 | 2.80 | 5.52% | 50.66 | 55.58 | 325287 | 171901.55 | 23.48% |
| 2026-02-03 | 48.00 | 50.70 | 4.13 | 8.87% | 47.00 | 51.23 | 244170 | 120102.71 | 17.63% |
| 2026-02-02 | 48.50 | 46.57 | -1.21 | -2.53% | 46.40 | 49.59 | 183776 | 88099.38 | 13.27% |
| 2026-01-30 | 49.03 | 47.78 | -2.23 | -4.46% | 45.06 | 51.48 | 220512 | 104710.03 | 15.92% |
| 2026-01-29 | 47.33 | 50.01 | 2.68 | 5.66% | 47.00 | 52.06 | 301170 | 150595.02 | 21.74% |
| 2026-01-28 | 47.06 | 47.33 | 0.84 | 1.81% | 46.76 | 50.48 | 272325 | 131830.84 | 19.66% |
| 2026-01-27 | 41.58 | 46.49 | 4.23 | 10.01% | 40.85 | 46.49 | 263089 | 114633.84 | 18.99% |
| 2026-01-26 | 44.54 | 42.26 | 1.02 | 2.47% | 41.57 | 45.36 | 291457 | 126907.97 | 21.04% |
| 2026-01-23 | 37.60 | 41.24 | 3.75 | 10.00% | 37.60 | 41.24 | 67978 | 27803.04 | 4.91% |
| 2026-01-22 | 36.50 | 37.49 | 0.76 | 2.07% | 36.30 | 37.63 | 62072 | 23097.61 | 4.48% |
| 2026-01-21 | 36.00 | 36.73 | 0.22 | 0.60% | 36.00 | 37.35 | 54051 | 19939.41 | 3.90% |
| 2026-01-20 | 37.39 | 36.51 | -1.37 | -3.62% | 36.12 | 38.27 | 85000 | 31475.62 | 6.14% |
| 2026-01-19 | 38.41 | 37.88 | -0.50 | -1.30% | 37.72 | 39.27 | 121325 | 46722.90 | 8.76% |
| 2026-01-16 | 37.70 | 38.38 | 1.04 | 2.79% | 37.35 | 38.56 | 123050 | 46618.48 | 8.88% |
| 2026-01-15 | 36.78 | 37.34 | 0.36 | 0.97% | 36.78 | 38.70 | 92172 | 34665.95 | 6.65% |
| 2026-01-14 | 37.00 | 36.98 | 0.56 | 1.54% | 36.31 | 37.95 | 118767 | 44184.66 | 8.57% |
| 2026-01-13 | 38.87 | 36.42 | -1.94 | -5.06% | 36.29 | 39.22 | 174931 | 65305.73 | 12.63% |
| 2026-01-12 | 34.68 | 38.36 | 3.49 | 10.01% | 34.60 | 38.36 | 97829 | 36518.36 | 7.06% |
| 2026-01-09 | 35.60 | 34.87 | -0.75 | -2.11% | 34.47 | 35.72 | 71527 | 25081.15 | 5.16% |
| 2026-01-08 | 34.95 | 35.62 | 0.71 | 2.03% | 34.71 | 35.76 | 72671 | 25655.72 | 5.25% |
| 2026-01-07 | 34.74 | 34.91 | 0.01 | 0.03% | 34.70 | 35.41 | 68848 | 24089.29 | 4.97% |
| 2026-01-06 | 33.00 | 34.90 | 1.99 | 6.05% | 32.88 | 35.45 | 111247 | 38657.00 | 8.03% |
| 2026-01-05 | 33.81 | 32.91 | -0.64 | -1.91% | 32.70 | 33.81 | 46758 | 15475.80 | 3.38% |
| 2025-12-31 | 34.11 | 33.55 | -0.20 | -0.59% | 33.23 | 34.14 | 33405 | 11218.19 | 2.41% |
| 2025-12-30 | 34.12 | 33.75 | -0.82 | -2.37% | 32.92 | 34.55 | 62146 | 20988.11 | 4.49% |
| 2025-12-29 | 33.82 | 34.57 | 0.73 | 2.16% | 33.77 | 34.74 | 58298 | 20011.24 | 4.21% |
| 2025-12-26 | 34.10 | 33.84 | 0.00 | 0.00% | 33.80 | 34.69 | 52782 | 18027.92 | 3.81% |
| 2025-12-25 | 33.59 | 33.84 | 0.50 | 1.50% | 32.64 | 34.47 | 65093 | 21865.42 | 4.70% |
| 2025-12-24 | 31.59 | 33.34 | 1.61 | 5.07% | 31.25 | 33.68 | 70859 | 23232.53 | 5.12% |
| 2025-12-23 | 31.70 | 31.73 | 0.02 | 0.06% | 31.31 | 32.07 | 38286 | 12128.45 | 2.76% |
| 2025-12-22 | 32.45 | 31.71 | -0.58 | -1.80% | 31.66 | 32.47 | 39751 | 12698.36 | 2.87% |
| 2025-12-19 | 31.95 | 32.29 | 0.49 | 1.54% | 31.72 | 32.66 | 43506 | 13974.78 | 3.14% |
| 2025-12-18 | 31.62 | 31.80 | -0.09 | -0.28% | 31.21 | 32.75 | 42518 | 13623.98 | 3.07% |
| 2025-12-17 | 31.65 | 31.89 | 0.06 | 0.19% | 30.80 | 32.18 | 53807 | 16904.98 | 3.88% |
| 2025-12-16 | 33.58 | 31.83 | -2.03 | -6.00% | 31.45 | 33.68 | 67177 | 21587.48 | 4.85% |
| 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% |
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
