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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.24 | 11.43 | 11.24 | 11.33 | +0.80% | 0.68 | 1.89% |
| 2025-08-18 | 11.19 | 11.55 | 11.16 | 11.24 | +1.81% | 0.91 | 2.56% |
| 2025-08-15 | 11.08 | 11.13 | 10.90 | 11.04 | -0.09% | 0.60 | 1.72% |
| 2025-08-14 | 11.22 | 11.45 | 11.04 | 11.05 | -2.21% | 0.66 | 1.86% |
| 2025-08-13 | 11.50 | 11.86 | 11.26 | 11.30 | -1.74% | 1.03 | 2.84% |
| 2025-08-12 | 11.21 | 11.60 | 11.10 | 11.50 | +2.59% | 1.07 | 2.98% |
| 2025-08-11 | 11.22 | 11.33 | 11.13 | 11.21 | -0.27% | 0.70 | 1.93% |
| 2025-08-08 | 10.98 | 11.34 | 10.86 | 11.24 | +2.37% | 0.81 | 2.27% |
| 2025-08-07 | 10.81 | 11.02 | 10.76 | 10.98 | +1.67% | 0.52 | 1.50% |
| 2025-08-06 | 10.77 | 10.82 | 10.68 | 10.80 | +0.28% | 0.40 | 1.16% |
| 2025-08-05 | 10.78 | 10.84 | 10.71 | 10.77 | 0.00% | 0.40 | 1.17% |
| 2025-08-04 | 10.68 | 10.82 | 10.62 | 10.77 | +1.41% | 0.51 | 1.48% |
| 2025-08-01 | 10.65 | 10.77 | 10.61 | 10.62 | -0.28% | 0.40 | 1.17% |
| 2025-07-31 | 10.85 | 10.91 | 10.58 | 10.65 | -2.65% | 0.75 | 2.18% |
| 2025-07-30 | 10.70 | 11.08 | 10.64 | 10.94 | +1.02% | 1.24 | 3.55% |
| 2025-07-29 | 11.61 | 11.66 | 10.74 | 10.83 | -3.30% | 1.91 | 5.43% |
| 2025-07-28 | 11.10 | 11.30 | 10.95 | 11.20 | +0.99% | 0.79 | 2.20% |
| 2025-07-25 | 10.84 | 11.27 | 10.84 | 11.09 | +0.45% | 1.07 | 3.00% |
| 2025-07-24 | 10.79 | 11.32 | 10.71 | 11.04 | +4.05% | 1.70 | 4.80% |
| 2025-07-23 | 10.56 | 10.76 | 10.56 | 10.61 | +0.09% | 0.66 | 1.94% |