日辰股份(603755)股票行情 日辰股份股票行情 603755股票行情_爱股网
日辰股份(603755)股票行情
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 |
|---|
| 2025-10-27 | 32.87 | 34.18 | 1.58 | 4.85% | 32.31 | 34.18 | 23292 | 7762.18 | 2.36% |
| 2025-10-24 | 31.55 | 32.60 | 1.12 | 3.56% | 31.31 | 32.65 | 21763 | 7005.66 | 2.21% |
| 2025-10-23 | 31.60 | 31.48 | -0.65 | -2.02% | 30.76 | 32.08 | 21752 | 6796.42 | 2.21% |
| 2025-10-22 | 31.50 | 32.13 | 0.59 | 1.87% | 31.21 | 32.16 | 16137 | 5115.92 | 1.64% |
| 2025-10-21 | 31.72 | 31.54 | 0.09 | 0.29% | 31.15 | 32.08 | 13821 | 4361.57 | 1.40% |
| 2025-10-20 | 31.40 | 31.45 | 0.45 | 1.45% | 30.68 | 31.51 | 14848 | 4615.97 | 1.51% |
| 2025-10-17 | 31.08 | 31.00 | -0.19 | -0.61% | 30.99 | 32.22 | 19069 | 6036.82 | 1.93% |
| 2025-10-16 | 31.23 | 31.19 | -0.21 | -0.67% | 30.70 | 32.19 | 25069 | 7853.52 | 2.54% |
| 2025-10-15 | 30.63 | 31.40 | 0.93 | 3.05% | 30.21 | 32.68 | 25010 | 7810.75 | 2.54% |
| 2025-10-14 | 30.61 | 30.47 | -0.29 | -0.94% | 30.00 | 31.41 | 14864 | 4535.84 | 1.51% |
| 2025-10-13 | 29.70 | 30.76 | -0.01 | -0.03% | 29.05 | 30.97 | 23950 | 7259.50 | 2.43% |
| 2025-10-10 | 31.20 | 30.77 | -0.64 | -2.04% | 30.64 | 31.88 | 19497 | 6075.10 | 1.98% |
| 2025-10-09 | 32.06 | 31.41 | -0.82 | -2.54% | 31.10 | 32.22 | 26389 | 8296.95 | 2.68% |
| 2025-09-30 | 31.71 | 32.23 | 0.53 | 1.67% | 31.26 | 32.50 | 18402 | 5866.38 | 1.87% |
| 2025-09-29 | 30.75 | 31.70 | 1.14 | 3.73% | 30.10 | 31.98 | 27481 | 8594.08 | 2.79% |
| 2025-09-26 | 31.35 | 30.56 | -0.74 | -2.36% | 30.46 | 31.66 | 28522 | 8836.09 | 2.89% |
| 2025-09-25 | 31.90 | 31.50 | -0.07 | -0.22% | 31.31 | 31.90 | 15817 | 4997.14 | 1.60% |
| 2025-09-24 | 30.69 | 31.57 | 0.88 | 2.87% | 30.53 | 31.97 | 26099 | 8217.61 | 2.65% |
| 2025-09-23 | 31.00 | 30.69 | -0.45 | -1.45% | 29.99 | 31.63 | 26314 | 8065.61 | 2.67% |
| 2025-09-22 | 30.78 | 31.14 | 0.39 | 1.27% | 30.01 | 32.27 | 41274 | 12853.30 | 4.19% |
| 2025-09-19 | 29.55 | 30.75 | 0.99 | 3.33% | 29.37 | 30.87 | 50475 | 15225.79 | 5.12% |
| 2025-09-18 | 28.18 | 29.76 | 1.68 | 5.98% | 28.18 | 30.58 | 59434 | 17541.85 | 6.03% |
| 2025-09-17 | 28.49 | 28.08 | -0.40 | -1.40% | 28.02 | 28.62 | 13019 | 3676.87 | 1.32% |
| 2025-09-16 | 28.08 | 28.48 | 0.31 | 1.10% | 27.93 | 28.80 | 17529 | 4975.15 | 1.78% |
| 2025-09-15 | 27.92 | 28.17 | 0.58 | 2.10% | 27.60 | 28.99 | 28128 | 7948.50 | 2.85% |
| 2025-09-12 | 27.91 | 27.59 | -0.36 | -1.29% | 27.53 | 28.28 | 14012 | 3894.52 | 1.42% |
| 2025-09-11 | 28.27 | 27.95 | -0.28 | -0.99% | 27.75 | 28.41 | 11517 | 3218.70 | 1.17% |
| 2025-09-10 | 28.40 | 28.23 | 0.03 | 0.11% | 27.83 | 28.46 | 17023 | 4786.02 | 1.73% |
| 2025-09-09 | 27.29 | 28.20 | 0.98 | 3.60% | 27.15 | 29.25 | 37183 | 10555.34 | 3.77% |
| 2025-09-08 | 26.95 | 27.22 | 0.27 | 1.00% | 26.67 | 27.40 | 12771 | 3465.20 | 1.30% |
| 2025-09-05 | 26.79 | 26.95 | 0.19 | 0.71% | 26.30 | 26.95 | 10354 | 2759.93 | 1.05% |
| 2025-09-04 | 26.02 | 26.76 | 0.74 | 2.84% | 25.82 | 26.96 | 15171 | 4034.07 | 1.54% |
| 2025-09-03 | 26.80 | 26.02 | -0.68 | -2.55% | 25.97 | 27.00 | 12013 | 3171.64 | 1.22% |
| 2025-09-02 | 26.86 | 26.70 | -0.18 | -0.67% | 26.36 | 27.01 | 13490 | 3591.54 | 1.37% |
| 2025-09-01 | 27.21 | 26.88 | -0.38 | -1.39% | 26.81 | 27.68 | 21133 | 5727.82 | 2.14% |
| 2025-08-29 | 27.12 | 27.26 | 0.15 | 0.55% | 26.88 | 27.53 | 17691 | 4819.16 | 1.79% |
| 2025-08-28 | 28.15 | 27.11 | -1.05 | -3.73% | 26.05 | 28.33 | 31393 | 8565.21 | 3.18% |
| 2025-08-27 | 28.66 | 28.16 | -0.59 | -2.05% | 28.16 | 28.93 | 17829 | 5096.03 | 1.81% |
| 2025-08-26 | 29.00 | 28.75 | -0.47 | -1.61% | 28.55 | 29.02 | 19499 | 5603.39 | 1.98% |
| 2025-08-25 | 28.01 | 29.22 | 1.22 | 4.36% | 27.81 | 29.35 | 27030 | 7711.63 | 2.74% |
| 2025-08-22 | 28.19 | 28.00 | -0.19 | -0.67% | 27.92 | 28.35 | 10654 | 2986.33 | 1.08% |
| 2025-08-21 | 28.25 | 28.19 | -0.06 | -0.21% | 28.05 | 28.34 | 9871 | 2784.96 | 1.00% |
| 2025-08-20 | 28.21 | 28.25 | 0.09 | 0.32% | 28.02 | 28.38 | 11389 | 3206.55 | 1.15% |
| 2025-08-19 | 28.28 | 28.16 | -0.02 | -0.07% | 28.01 | 28.38 | 13818 | 3889.09 | 1.40% |
| 2025-08-18 | 28.50 | 28.18 | -0.37 | -1.30% | 28.11 | 28.60 | 29275 | 8286.23 | 2.97% |
| 2025-08-15 | 27.65 | 28.55 | 0.99 | 3.59% | 27.31 | 28.87 | 48709 | 13736.42 | 4.94% |
| 2025-08-14 | 27.54 | 27.56 | 0.28 | 1.03% | 27.20 | 28.00 | 19927 | 5482.23 | 2.02% |
| 2025-08-13 | 27.48 | 27.28 | 0.01 | 0.04% | 27.00 | 27.67 | 9631 | 2623.18 | 0.98% |
| 2025-08-12 | 27.38 | 27.27 | 0.08 | 0.29% | 27.19 | 27.49 | 7505 | 2052.39 | 0.76% |
| 2025-08-11 | 27.12 | 27.19 | 0.07 | 0.26% | 27.00 | 27.45 | 9185 | 2504.85 | 0.93% |
| 2025-08-08 | 27.18 | 27.12 | 0.06 | 0.22% | 26.77 | 27.18 | 6591 | 1776.77 | 0.67% |
| 2025-08-07 | 26.94 | 27.06 | -0.01 | -0.04% | 26.94 | 27.25 | 7743 | 2099.38 | 0.79% |
| 2025-08-06 | 27.08 | 27.07 | 0.06 | 0.22% | 26.77 | 27.20 | 7604 | 2048.50 | 0.77% |
| 2025-08-05 | 27.19 | 27.01 | 0.00 | 0.00% | 26.89 | 27.19 | 8951 | 2416.76 | 0.91% |
| 2025-08-04 | 26.72 | 27.01 | 0.29 | 1.09% | 26.53 | 27.25 | 14247 | 3847.72 | 1.44% |
| 2025-08-01 | 26.15 | 26.72 | 0.37 | 1.40% | 26.03 | 26.75 | 15773 | 4181.63 | 1.60% |
| 2025-07-31 | 26.50 | 26.35 | -0.24 | -0.90% | 26.05 | 26.70 | 8241 | 2168.89 | 0.84% |
| 2025-07-30 | 26.70 | 26.59 | 0.00 | 0.00% | 26.36 | 26.75 | 9005 | 2389.75 | 0.91% |
| 2025-07-29 | 26.63 | 26.59 | -0.04 | -0.15% | 26.20 | 26.84 | 9017 | 2382.54 | 0.91% |
| 2025-07-28 | 26.71 | 26.63 | -0.16 | -0.60% | 26.58 | 26.96 | 10528 | 2813.68 | 1.07% |
| 2025-07-25 | 26.77 | 26.79 | 0.09 | 0.34% | 26.58 | 26.82 | 6410 | 1713.74 | 0.65% |
| 2025-07-24 | 26.39 | 26.70 | 0.44 | 1.68% | 26.26 | 26.85 | 12293 | 3277.93 | 1.25% |
| 2025-07-23 | 26.56 | 26.26 | -0.27 | -1.02% | 26.22 | 26.60 | 6632 | 1755.22 | 0.67% |
| 2025-07-22 | 26.53 | 26.53 | 0.00 | 0.00% | 26.29 | 26.74 | 7691 | 2038.79 | 0.78% |
| 2025-07-21 | 26.46 | 26.53 | 0.22 | 0.84% | 26.17 | 26.78 | 7792 | 2062.11 | 0.79% |
| 2025-07-18 | 26.24 | 26.31 | 0.00 | 0.00% | 26.14 | 26.49 | 4596 | 1210.04 | 0.47% |
| 2025-07-17 | 26.50 | 26.31 | -0.22 | -0.83% | 26.15 | 27.11 | 10149 | 2693.55 | 1.03% |
| 2025-07-16 | 26.01 | 26.53 | 0.52 | 2.00% | 26.01 | 26.56 | 10596 | 2789.91 | 1.07% |
| 2025-07-15 | 26.50 | 26.01 | -0.49 | -1.85% | 25.91 | 26.50 | 6396 | 1666.23 | 0.65% |
| 2025-07-14 | 26.18 | 26.50 | 0.32 | 1.22% | 25.96 | 26.52 | 9713 | 2562.47 | 0.98% |
| 2025-07-11 | 26.20 | 26.18 | 0.06 | 0.23% | 25.98 | 26.28 | 6090 | 1590.68 | 0.62% |
| 2025-07-10 | 26.20 | 26.12 | -0.05 | -0.19% | 25.86 | 26.20 | 5428 | 1411.88 | 0.55% |
| 2025-07-09 | 26.00 | 26.17 | 0.11 | 0.42% | 25.98 | 26.25 | 8655 | 2262.07 | 0.88% |
| 2025-07-08 | 25.82 | 26.06 | 0.24 | 0.93% | 25.51 | 26.09 | 11831 | 3076.43 | 1.20% |
| 2025-07-07 | 25.69 | 25.82 | -0.06 | -0.23% | 25.63 | 26.05 | 13347 | 3443.06 | 1.35% |
| 2025-07-04 | 26.05 | 25.88 | -0.15 | -0.58% | 25.83 | 26.20 | 9847 | 2558.29 | 1.00% |
| 2025-07-03 | 26.15 | 26.03 | -0.05 | -0.19% | 25.99 | 26.15 | 7212 | 1881.09 | 0.73% |
| 2025-07-02 | 26.26 | 26.08 | -0.03 | -0.11% | 25.81 | 26.26 | 4064 | 1055.22 | 0.41% |
| 2025-07-01 | 26.11 | 26.11 | -0.01 | -0.04% | 25.81 | 26.24 | 11308 | 2945.49 | 1.15% |
| 2025-06-30 | 26.07 | 26.12 | 0.09 | 0.35% | 25.85 | 26.36 | 10950 | 2861.74 | 1.11% |
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
深市涨幅前二十
创业板涨幅前二十
