日辰股份 (603755) - 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
2026-05-07	28.93	29.29	0.36	1.24%	28.70	29.45	18400	5368	1.87%
2026-05-06	29.09	28.93	-0.16	-0.55%	28.38	29.30	21731	6255	2.20%
2026-04-30	29.00	29.09	0.06	0.21%	28.59	29.22	18555	5362	1.88%
2026-04-29	28.19	29.03	0.84	2.98%	27.94	29.15	19010	5459	1.93%
2026-04-28	28.22	28.19	-0.03	-0.11%	27.87	28.55	14249	4011	1.44%
2026-04-27	28.16	28.22	-0.18	-0.63%	27.16	28.50	17747	4929	1.80%
2026-04-24	28.02	28.40	0.32	1.14%	27.70	28.59	10876	3067	1.10%
2026-04-23	28.75	28.08	-0.44	-1.54%	28.00	28.75	12538	3549	1.27%
2026-04-22	28.73	28.52	0.00	0.00%	28.34	28.73	11157	3182	1.13%
2026-04-21	28.88	28.52	-0.23	-0.80%	28.46	28.91	11043	3166	1.12%
2026-04-20	28.68	28.75	0.04	0.14%	28.25	28.76	11101	3163	1.13%
2026-04-17	28.90	28.71	-0.03	-0.10%	28.50	28.95	8100	2322	0.82%
2026-04-16	28.34	28.74	0.39	1.38%	28.16	28.84	8237	2351	0.84%
2026-04-15	28.70	28.35	-0.28	-0.98%	28.33	28.79	7627	2172	0.77%
2026-04-14	28.69	28.63	0.22	0.77%	28.20	28.73	10266	2932	1.04%
2026-04-13	29.01	28.41	-0.35	-1.22%	28.00	29.08	12262	3468	1.24%
2026-04-10	28.35	28.76	0.51	1.81%	28.35	29.05	11100	3198	1.13%
2026-04-09	28.68	28.25	-0.41	-1.43%	28.19	28.68	8782	2493	0.89%
2026-04-08	28.09	28.66	0.85	3.06%	28.09	28.78	12936	3699	1.31%
2026-04-07	27.37	27.81	0.44	1.61%	27.22	28.09	12540	3480	1.27%
2026-04-03	28.09	27.37	-0.55	-1.97%	27.36	28.09	10427	2875	1.06%
2026-04-02	28.60	27.92	-0.66	-2.31%	27.75	28.60	14276	4030	1.45%
2026-04-01	28.10	28.58	0.88	3.18%	27.92	28.77	26990	7675	2.74%
2026-03-31	28.34	27.70	-0.77	-2.70%	27.68	28.58	9445	2663	0.96%
2026-03-30	27.93	28.47	0.36	1.28%	27.93	28.50	12446	3513	1.26%
2026-03-27	27.50	28.11	0.44	1.59%	27.43	28.22	10510	2937	1.07%
2026-03-26	28.44	27.67	-0.72	-2.54%	27.50	28.95	16008	4501	1.62%
2026-03-25	28.12	28.39	0.54	1.94%	27.85	28.39	14343	4026	1.45%
2026-03-24	27.33	27.85	0.90	3.34%	26.55	27.91	18496	5020	1.88%
2026-03-23	27.80	26.95	-1.24	-4.40%	26.38	27.86	19934	5431	2.02%
2026-03-20	29.11	28.19	-0.77	-2.66%	28.13	29.22	13374	3831	1.36%
2026-03-19	29.67	28.96	-0.77	-2.59%	28.89	29.77	9464	2761	0.96%
2026-03-18	29.57	29.73	0.18	0.61%	29.29	29.73	9036	2666	0.92%
2026-03-17	30.09	29.55	-0.55	-1.83%	29.54	30.30	9048	2708	0.92%
2026-03-16	29.75	30.10	0.26	0.87%	29.70	30.34	15162	4563	1.54%
2026-03-13	30.17	29.84	-0.21	-0.70%	29.81	30.39	9891	2978	1.00%
2026-03-12	30.60	30.05	-0.59	-1.93%	29.96	30.64	13549	4092	1.37%
2026-03-11	31.27	30.64	-0.63	-2.01%	30.16	31.35	18729	5727	1.90%
2026-03-10	30.47	31.27	1.02	3.37%	30.35	31.27	15817	4891	1.60%
2026-03-09	30.40	30.25	-0.42	-1.37%	29.66	30.40	17097	5133	1.73%
2026-03-06	29.72	30.67	0.94	3.16%	29.61	31.05	24049	7299	2.44%
2026-03-05	29.97	29.73	0.03	0.10%	29.45	30.11	13832	4113	1.40%
2026-03-04	29.72	29.70	-0.13	-0.44%	29.42	30.19	21435	6391	2.17%
2026-03-03	31.19	29.83	-1.83	-5.78%	29.80	31.72	29326	8986	2.97%
2026-03-02	32.51	31.66	-1.35	-4.09%	31.07	32.81	31022	9816	3.15%
2026-02-27	33.02	33.01	-0.08	-0.24%	32.80	33.50	17344	5743	1.76%
2026-02-26	33.70	33.09	-0.61	-1.81%	32.96	33.80	23956	7954	2.43%
2026-02-25	33.62	33.70	0.03	0.09%	33.50	33.99	15096	5091	1.53%
2026-02-24	33.44	33.67	0.52	1.57%	33.28	33.74	18718	6278	1.90%
2026-02-13	33.17	33.15	-0.25	-0.75%	32.69	33.58	20304	6711	2.06%
2026-02-12	33.87	33.40	-0.57	-1.68%	32.98	33.97	20544	6870	2.08%
2026-02-11	33.38	33.97	-0.85	-2.44%	33.38	34.18	28242	9561	2.86%
2026-02-10	34.85	34.82	-0.96	-2.68%	32.96	34.85	69285	23490	7.03%
2026-02-09	38.90	35.78	-3.03	-7.81%	34.93	38.90	92092	32481	9.34%
2026-02-06	35.90	38.81	2.84	7.90%	35.84	38.88	51408	19446	5.21%
2026-02-05	34.58	35.97	1.39	4.02%	34.23	36.30	21590	7666	2.19%
2026-02-04	33.96	34.58	0.29	0.85%	33.80	35.30	15185	5252	1.54%
2026-02-03	34.68	34.29	-0.02	-0.06%	33.54	34.76	15537	5267	1.58%
2026-02-02	34.85	34.31	-0.54	-1.55%	34.08	35.67	16491	5769	1.67%
2026-01-30	34.80	34.85	-0.02	-0.06%	34.58	35.35	14758	5155	1.50%
2026-01-29	35.61	34.87	-0.74	-2.08%	34.20	35.78	17541	6135	1.78%
2026-01-28	37.00	35.91	-1.35	-3.62%	35.60	37.37	19199	6944	1.95%