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
2026-05-15	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%
2026-05-08	36.71	37.50	0.79	2.15%	36.28	37.58	58843	21851	4.25%
2026-05-07	35.95	36.71	0.98	2.74%	35.81	38.28	73782	27359	5.33%
2026-05-06	35.16	35.73	0.45	1.28%	35.16	36.09	35760	12785	2.58%
2026-04-30	35.10	35.28	-0.16	-0.45%	34.85	35.60	35622	12525	2.57%
2026-04-29	34.80	35.44	0.80	2.31%	34.18	35.57	43511	15312	3.14%
2026-04-28	34.60	34.64	-0.01	-0.03%	34.43	35.49	39176	13696	2.83%
2026-04-27	34.41	34.65	0.03	0.09%	33.87	34.79	24918	8589	1.80%
2026-04-24	34.94	34.62	-0.33	-0.94%	34.30	34.94	24455	8460	1.77%
2026-04-23	35.55	34.95	-0.64	-1.80%	34.58	35.78	39066	13659	2.82%
2026-04-22	36.00	35.59	-0.66	-1.82%	35.42	36.23	39297	14029	2.84%
2026-04-21	36.43	36.25	0.00	0.00%	35.95	36.70	32328	11712	2.33%
2026-04-20	35.83	36.25	0.42	1.17%	35.54	36.30	35702	12857	2.58%
2026-04-17	35.30	35.83	0.27	0.76%	35.30	35.91	35342	12602	2.55%
2026-04-16	35.20	35.56	0.32	0.91%	34.74	35.67	31953	11313	2.31%
2026-04-15	34.99	35.24	0.24	0.69%	34.90	35.60	40692	14339	2.94%
2026-04-14	34.79	35.00	0.13	0.37%	34.57	35.02	34686	12067	2.50%
2026-04-13	34.00	34.87	0.58	1.69%	33.79	35.50	41029	14232	2.96%
2026-04-10	34.30	34.29	0.60	1.78%	33.90	34.88	38796	13366	2.80%
2026-04-09	34.29	33.69	-0.67	-1.95%	33.43	34.29	32745	11037	2.36%
2026-04-08	33.58	34.36	1.23	3.71%	33.50	34.45	44439	15188	3.21%
2026-04-07	32.70	33.13	0.41	1.25%	32.58	33.39	36176	11974	2.61%
2026-04-03	34.00	32.72	-1.15	-3.40%	32.58	34.40	50731	16776	3.66%
2026-04-02	35.52	33.87	-2.44	-6.72%	33.66	35.89	69099	23908	4.99%
2026-04-01	36.15	36.31	0.32	0.89%	34.24	36.97	85511	30372	6.17%
2026-03-31	39.01	35.99	-3.62	-9.14%	35.65	39.03	85375	32081	6.16%
2026-03-30	40.50	39.61	-1.57	-3.81%	39.50	40.93	58738	23453	4.24%
2026-03-27	40.24	41.18	0.19	0.46%	40.11	41.18	61554	25063	4.44%
2026-03-26	41.21	40.99	-0.21	-0.51%	40.06	41.22	82704	33512	5.97%
2026-03-25	39.47	41.20	1.39	3.49%	39.24	41.20	111284	44950	8.03%
2026-03-24	40.50	39.81	0.00	0.00%	37.90	40.89	97310	38365	7.02%
2026-03-23	38.90	39.81	0.63	1.61%	38.52	40.60	115943	46128	8.37%
2026-03-20	37.94	39.18	1.24	3.27%	37.28	40.78	109335	42772	7.89%
2026-03-19	38.20	37.94	-0.34	-0.89%	37.54	38.68	47808	18215	3.45%
2026-03-18	38.38	38.28	0.46	1.22%	37.51	38.48	42326	16088	3.06%
2026-03-17	38.90	37.82	-0.82	-2.12%	37.77	40.15	59586	23264	4.30%
2026-03-16	39.57	38.64	-1.26	-3.16%	38.36	40.00	57461	22282	4.15%
2026-03-13	40.16	39.90	-0.27	-0.67%	39.75	40.94	59051	23803	4.26%
2026-03-12	40.58	40.17	-0.80	-1.95%	39.70	41.14	66889	26936	4.83%
2026-03-11	40.44	40.97	0.53	1.31%	40.01	41.44	85995	35228	6.21%
2026-03-10	40.50	40.44	0.65	1.63%	39.77	40.64	54896	22079	3.96%
2026-03-09	39.06	39.79	0.05	0.13%	38.25	39.87	60285	23513	4.35%
2026-03-06	38.88	39.74	0.52	1.33%	38.66	40.11	59630	23588	4.30%
2026-03-05	40.23	39.22	-0.46	-1.16%	38.82	40.40	66686	26342	4.81%
2026-03-04	38.76	39.68	0.33	0.84%	38.18	40.29	68628	27144	4.95%
2026-03-03	40.50	39.35	-1.01	-2.50%	39.32	41.92	117541	48070	8.49%
2026-03-02	40.15	40.36	-1.03	-2.49%	39.90	41.50	85624	34717	6.18%
2026-02-27	40.84	41.39	0.55	1.35%	40.71	42.06	112076	46556	8.09%
2026-02-26	41.12	40.84	-0.26	-0.63%	40.38	41.29	62982	25629	4.55%
2026-02-25	41.33	41.10	-0.23	-0.56%	40.71	41.50	69096	28429	4.99%
2026-02-24	42.00	41.33	-0.25	-0.60%	41.10	42.07	61316	25472	4.43%
2026-02-13	42.95	41.58	-1.37	-3.19%	41.56	42.98	75348	31633	5.44%
2026-02-12	43.43	42.95	-0.93	-2.12%	42.44	44.05	93942	40396	6.78%
2026-02-11	44.67	43.88	-1.02	-2.27%	43.79	45.47	98736	43887	7.13%
2026-02-10	46.40	44.90	-1.98	-4.22%	44.89	46.50	156132	70969	11.27%
2026-02-09	49.16	46.88	-1.24	-2.58%	46.61	49.60	215599	103071	15.56%
2026-02-06	43.34	48.12	-0.03	-0.06%	43.34	49.55	255375	115567	18.43%