金辰股份 (603396) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-14	26.63	26.26	-0.37	-1.39%	26.16	26.90	53939	14250	3.89%
2026-08-13	27.39	26.63	-0.91	-3.30%	26.62	27.96	111031	30115	8.02%
2026-08-12	24.99	27.54	2.50	9.98%	24.92	27.54	59448	15869	4.29%
2026-08-11	24.98	25.04	0.07	0.28%	24.37	25.28	28050	6969	2.02%
2026-08-10	24.50	24.97	0.44	1.79%	24.32	24.98	24715	6122	1.78%
2026-08-07	24.44	24.53	0.17	0.70%	24.06	24.97	24226	5909	1.75%
2026-08-06	24.46	24.36	-0.21	-0.85%	23.97	24.75	23537	5719	1.70%
2026-08-05	24.40	24.57	0.14	0.57%	24.33	24.74	24898	6109	1.80%
2026-08-04	24.48	24.43	-0.05	-0.20%	24.25	24.78	24626	6022	1.78%
2026-08-03	24.00	24.48	0.77	3.25%	23.80	24.67	36351	8848	2.62%
2026-07-31	23.36	23.71	0.41	1.76%	23.35	23.94	28943	6850	2.09%
2026-07-30	23.23	23.30	0.00	0.00%	23.16	23.88	29341	6904	2.12%
2026-07-29	22.83	23.30	0.22	0.95%	22.52	23.54	31813	7348	2.30%
2026-07-28	22.61	23.08	0.23	1.01%	22.61	23.48	23944	5532	1.73%
2026-07-27	22.10	22.85	0.74	3.35%	22.07	22.95	20851	4733	1.51%
2026-07-24	22.54	22.11	-0.66	-2.90%	22.09	22.89	23351	5232	1.69%
2026-07-23	22.20	22.77	0.85	3.88%	21.93	22.78	31234	6991	2.25%
2026-07-22	22.11	21.92	-0.36	-1.62%	21.78	22.43	29689	6539	2.14%
2026-07-21	21.79	22.28	0.12	0.54%	21.18	22.35	42189	9224	3.05%
2026-07-20	22.53	22.16	-0.25	-1.12%	21.70	23.06	37917	8498	2.74%
2026-07-17	23.43	22.41	-1.06	-4.52%	22.24	23.75	29628	6779	2.14%
2026-07-16	23.38	23.47	-0.17	-0.72%	23.22	24.06	24909	5888	1.80%
2026-07-15	23.08	23.64	0.28	1.20%	23.08	23.98	27507	6511	1.99%
2026-07-14	23.19	23.36	0.28	1.21%	22.73	23.43	25536	5904	1.84%
2026-07-13	24.80	23.08	-1.72	-6.94%	23.07	24.80	28047	6622	2.02%
2026-07-10	24.28	24.80	0.50	2.06%	24.01	25.40	32580	8105	2.35%
2026-07-09	24.45	24.30	-0.06	-0.25%	23.55	24.63	30230	7279	2.18%
2026-07-08	25.06	24.36	-0.78	-3.10%	24.26	25.27	25178	6178	1.82%
2026-07-07	25.61	25.14	-0.66	-2.56%	25.07	25.98	20353	5181	1.47%
2026-07-06	26.71	25.80	-0.81	-3.04%	25.76	26.80	23934	6252	1.73%
2026-07-03	26.76	26.61	0.14	0.53%	26.18	26.95	26591	7067	1.92%
2026-07-02	26.58	26.47	-0.33	-1.23%	26.32	27.10	27092	7230	1.96%
2026-07-01	26.50	26.80	0.30	1.13%	25.79	27.23	34883	9255	2.52%
2026-06-30	25.90	26.50	0.53	2.04%	25.75	26.75	32544	8604	2.35%
2026-06-29	26.01	25.97	-0.04	-0.15%	25.25	26.08	39287	10098	2.84%
2026-06-26	26.50	26.01	-0.21	-0.80%	25.73	26.93	40493	10645	2.92%
2026-06-25	27.10	26.22	-0.88	-3.25%	25.91	27.30	50799	13361	3.67%
2026-06-24	27.45	27.10	-0.63	-2.27%	26.54	27.73	33668	9084	2.43%
2026-06-23	28.00	27.73	-0.42	-1.49%	27.65	28.30	28371	7930	2.05%
2026-06-22	28.21	28.15	-0.13	-0.46%	27.33	28.37	37349	10368	2.70%
2026-06-18	28.56	28.28	-0.53	-1.84%	28.20	28.89	28453	8103	2.05%
2026-06-17	29.52	28.81	-0.72	-2.44%	28.74	29.77	32677	9510	2.36%
2026-06-16	29.90	29.53	0.13	0.44%	29.40	30.50	39139	11644	2.83%
2026-06-15	29.92	29.40	-0.01	-0.03%	29.13	29.92	23559	6916	1.70%
2026-06-12	29.19	29.41	0.44	1.52%	29.03	29.89	24716	7286	1.78%
2026-06-11	28.80	29.12	0.10	0.34%	28.41	29.16	24070	6923	1.74%
2026-06-10	29.20	29.02	-0.43	-1.46%	28.18	29.23	29087	8349	2.10%
2026-06-09	29.30	29.45	0.33	1.13%	28.49	29.59	27502	8019	1.99%
2026-06-08	30.00	29.12	-1.47	-4.81%	28.60	30.49	33725	9958	2.43%
2026-06-05	29.87	30.59	0.74	2.48%	29.09	31.34	46788	14173	3.38%
2026-06-04	29.85	29.85	-0.25	-0.83%	29.48	30.18	27259	8144	1.97%
2026-06-03	30.67	30.10	-0.58	-1.89%	29.85	30.95	30299	9203	2.19%
2026-06-02	31.91	30.68	-1.14	-3.58%	30.42	31.95	32167	9913	2.32%
2026-06-01	31.51	31.82	0.30	0.95%	31.51	32.34	25846	8263	1.87%
2026-05-29	33.30	31.52	-1.76	-5.29%	31.32	33.50	44267	14151	3.20%
2026-05-28	33.45	33.28	-0.41	-1.22%	32.30	33.68	36156	11901	2.61%
2026-05-27	33.78	33.69	-0.12	-0.35%	33.20	34.95	32843	11186	2.37%
2026-05-26	34.77	33.81	-0.98	-2.82%	33.36	35.24	39451	13435	2.85%
2026-05-25	36.18	34.79	-0.88	-2.47%	34.61	36.18	32261	11314	2.33%
2026-05-22	34.62	35.67	1.07	3.09%	34.62	35.96	35230	12459	2.54%
2026-05-21	36.55	34.60	-2.09	-5.70%	34.51	36.83	50215	17931	3.62%
2026-05-20	36.83	36.69	-0.21	-0.57%	36.10	37.08	30676	11226	2.21%
2026-05-19	36.30	36.90	0.66	1.82%	36.08	37.12	36120	13185	2.61%
2026-05-18	36.50	36.24	-0.35	-0.96%	35.71	36.98	34660	12602	2.50%
2026-05-15	37.46	36.59	-1.10	-2.92%	35.78	37.46	68281	24928	4.93%
2026-05-14	37.76	37.69	0.04	0.11%	37.55	39.14	73089	27892	5.28%
2026-05-13	37.49	37.65	0.38	1.02%	37.09	37.88	37539	14106	2.71%
2026-05-12	37.55	37.27	-0.27	-0.72%	37.21	37.99	42808	16046	3.09%
2026-05-11	37.90	37.54	0.04	0.11%	37.42	38.27	53299	20098	3.85%