天润乳业 sh.600419
8.80
+0.46%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.81 | 8.85 | 8.67 | 8.80 | +0.46% | 0.35 | 1.26% |
| 2026-05-21 | 9.05 | 9.15 | 8.70 | 8.76 | -3.20% | 0.39 | 1.39% |
| 2026-05-20 | 9.18 | 9.19 | 9.00 | 9.05 | -1.63% | 0.27 | 0.94% |
| 2026-05-19 | 9.17 | 9.24 | 9.02 | 9.20 | +0.88% | 0.30 | 1.05% |
| 2026-05-18 | 9.27 | 9.27 | 8.98 | 9.12 | -0.87% | 0.43 | 1.51% |
| 2026-05-15 | 9.30 | 9.31 | 9.16 | 9.20 | -1.08% | 0.38 | 1.29% |
| 2026-05-14 | 9.46 | 9.46 | 9.21 | 9.30 | -1.27% | 0.41 | 1.38% |
| 2026-05-13 | 9.49 | 9.55 | 9.38 | 9.42 | -0.32% | 0.37 | 1.26% |
| 2026-05-12 | 9.68 | 9.74 | 9.42 | 9.45 | -2.58% | 0.46 | 1.53% |
| 2026-05-11 | 9.66 | 9.72 | 9.57 | 9.70 | +0.31% | 0.45 | 1.49% |
| 2026-05-08 | 9.58 | 9.73 | 9.53 | 9.67 | +1.15% | 0.48 | 1.59% |
| 2026-05-07 | 9.70 | 9.74 | 9.51 | 9.56 | -1.44% | 0.40 | 1.31% |
| 2026-05-06 | 9.59 | 9.74 | 9.54 | 9.70 | +0.83% | 0.64 | 2.12% |
| 2026-04-30 | 9.62 | 9.70 | 9.57 | 9.62 | 0.00% | 0.39 | 1.28% |
| 2026-04-29 | 9.38 | 9.70 | 9.32 | 9.62 | +2.56% | 0.62 | 2.05% |
| 2026-04-28 | 9.40 | 9.56 | 9.34 | 9.38 | -0.74% | 0.44 | 1.49% |
| 2026-04-27 | 9.36 | 9.52 | 9.24 | 9.45 | +0.96% | 0.54 | 1.83% |
| 2026-04-24 | 9.40 | 9.40 | 9.26 | 9.36 | +0.43% | 0.61 | 2.07% |
| 2026-04-23 | 9.76 | 9.80 | 9.25 | 9.32 | -3.72% | 1.36 | 4.60% |
| 2026-04-22 | 9.46 | 9.69 | 9.38 | 9.68 | +2.00% | 0.51 | 1.69% |