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
2025-10-31	29.60	29.33	-0.28	-0.95%	29.21	30.01	52208	15454	3.77%
2025-10-30	28.58	29.61	0.84	2.92%	28.50	30.33	89014	26163	6.43%
2025-10-29	27.81	28.77	0.81	2.90%	27.62	28.87	49713	14127	3.59%
2025-10-28	27.90	27.96	0.19	0.68%	27.72	28.30	26985	7545	1.95%
2025-10-27	27.80	27.77	0.07	0.25%	27.51	28.10	24161	6715	1.74%
2025-10-24	27.78	27.70	0.00	0.00%	27.64	28.05	18521	5151	1.34%
2025-10-23	27.50	27.70	0.05	0.18%	27.20	27.72	18756	5140	1.35%
2025-10-22	28.06	27.65	-0.41	-1.46%	27.61	28.06	15993	4441	1.15%
2025-10-21	28.15	28.06	0.16	0.57%	27.77	28.15	14221	3982	1.03%
2025-10-20	28.12	27.90	0.34	1.23%	27.73	28.21	20936	5856	1.51%
2025-10-17	29.12	27.56	-1.58	-5.42%	27.48	29.12	37431	10536	2.70%
2025-10-16	29.40	29.14	-0.37	-1.25%	28.97	29.73	25200	7369	1.82%
2025-10-15	29.42	29.51	0.09	0.31%	28.86	29.89	48596	14312	3.51%
2025-10-14	28.50	29.42	1.02	3.59%	28.50	29.99	63410	18668	4.58%
2025-10-13	28.01	28.40	-0.50	-1.73%	27.68	28.62	35344	9951	2.55%
2025-10-10	29.50	28.90	-0.82	-2.76%	28.90	30.00	49220	14447	3.55%
2025-10-09	28.20	29.72	1.63	5.80%	28.06	30.58	78943	23199	5.70%
2025-09-30	27.93	28.09	-0.01	-0.04%	27.88	28.30	27184	7649	1.96%
2025-09-29	27.88	28.10	0.20	0.72%	27.50	28.50	35604	10009	2.57%
2025-09-26	27.26	27.90	0.63	2.31%	26.99	28.09	32857	9089	2.37%
2025-09-25	27.29	27.27	-0.11	-0.40%	27.21	27.79	25831	7105	1.86%
2025-09-24	26.57	27.38	0.74	2.78%	26.31	27.42	28545	7711	2.06%
2025-09-23	27.03	26.64	-0.39	-1.44%	26.06	27.27	34743	9204	2.51%
2025-09-22	27.60	27.03	-0.69	-2.49%	26.89	27.69	30057	8151	2.17%
2025-09-19	28.07	27.72	-0.36	-1.28%	27.50	28.17	28264	7840	2.04%
2025-09-18	28.73	28.08	-0.85	-2.94%	27.77	28.91	41794	11844	3.02%
2025-09-17	28.64	28.93	0.28	0.98%	28.46	28.97	27426	7896	1.98%
2025-09-16	28.59	28.65	0.06	0.21%	28.21	28.83	29505	8398	2.13%
2025-09-15	28.71	28.59	-0.21	-0.73%	28.59	29.15	29771	8575	2.15%
2025-09-12	29.30	28.80	-0.50	-1.71%	28.80	29.30	40242	11651	2.90%
2025-09-11	29.09	29.30	0.24	0.83%	28.68	29.30	40007	11616	2.89%
2025-09-10	29.40	29.06	-0.34	-1.16%	28.68	29.45	46132	13396	3.33%
2025-09-09	30.15	29.40	-1.18	-3.86%	29.35	30.41	68845	20562	4.97%
2025-09-08	31.09	30.58	-0.51	-1.64%	29.90	31.09	92454	27997	6.67%
2025-09-05	29.49	31.09	1.64	5.57%	29.13	31.10	141956	43262	10.25%
2025-09-04	28.78	29.45	0.59	2.04%	28.62	29.67	114756	33609	8.28%
2025-09-03	28.45	28.86	0.47	1.66%	28.21	29.00	75286	21584	5.43%
2025-09-02	27.69	28.39	0.71	2.57%	27.66	29.69	91957	26397	6.64%
2025-09-01	27.70	27.68	0.02	0.07%	27.35	27.91	26208	7248	1.89%
2025-08-29	27.95	27.66	-0.29	-1.04%	27.50	28.10	31516	8731	2.28%
2025-08-28	27.82	27.95	0.05	0.18%	26.96	28.24	44770	12388	3.23%
2025-08-27	28.70	27.90	-0.83	-2.89%	27.88	28.98	40206	11463	2.90%
2025-08-26	28.34	28.73	0.32	1.13%	28.14	29.07	49397	14197	3.57%
2025-08-25	28.45	28.41	0.16	0.57%	28.20	28.58	41172	11690	2.97%
2025-08-22	28.13	28.25	0.12	0.43%	28.03	28.43	28823	8137	2.08%
2025-08-21	28.42	28.13	-0.30	-1.06%	28.00	28.46	28429	8021	2.05%
2025-08-20	28.43	28.43	0.20	0.71%	28.12	28.95	31800	9030	2.30%
2025-08-19	28.35	28.23	-0.23	-0.81%	28.15	28.44	26149	7396	1.89%
2025-08-18	28.65	28.46	0.12	0.42%	28.29	28.84	50367	14385	3.64%
2025-08-15	27.60	28.34	0.74	2.68%	27.60	28.60	46367	13107	3.35%
2025-08-14	28.24	27.60	-0.65	-2.30%	27.60	28.32	32358	9041	2.34%
2025-08-13	28.24	28.25	0.01	0.04%	28.02	28.43	24293	6854	1.75%
2025-08-12	28.66	28.24	-0.45	-1.57%	28.06	28.66	25145	7107	1.82%
2025-08-11	28.19	28.69	0.50	1.77%	28.18	28.69	31215	8879	2.25%
2025-08-08	28.13	28.19	-0.07	-0.25%	27.95	28.55	23773	6705	1.72%
2025-08-07	28.80	28.26	-0.33	-1.15%	28.16	29.03	30108	8569	2.17%
2025-08-06	28.78	28.59	-0.19	-0.66%	28.39	28.86	31511	8989	2.27%
2025-08-05	28.10	28.78	0.68	2.42%	28.01	28.85	48372	13807	3.49%
2025-08-04	28.04	28.10	0.03	0.11%	27.50	28.24	37722	10559	2.72%
2025-08-01	27.79	28.07	0.27	0.97%	27.75	29.00	69457	19705	5.01%
2025-07-31	29.02	27.80	-0.71	-2.49%	27.63	29.27	67005	18940	4.84%
2025-07-30	29.73	28.51	-1.29	-4.33%	28.50	32.23	114389	33786	8.26%
2025-07-29	28.24	29.80	1.65	5.86%	27.95	29.99	72658	21113	5.25%
2025-07-28	28.00	28.15	0.16	0.57%	27.83	28.36	26205	7366	1.89%
2025-07-25	28.10	27.99	-0.01	-0.04%	27.91	28.16	18260	5111	1.32%
2025-07-24	27.48	28.00	0.50	1.82%	27.41	28.03	30074	8366	2.17%