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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.59 | 10.71 | 10.51 | 10.60 | +0.09% | 0.61 | 1.79% |
| 2025-07-21 | 10.43 | 10.70 | 10.41 | 10.59 | +1.15% | 0.67 | 1.97% |
| 2025-07-18 | 10.60 | 10.62 | 10.42 | 10.47 | -1.23% | 0.55 | 1.62% |
| 2025-07-17 | 10.51 | 10.84 | 10.50 | 10.60 | +1.24% | 0.91 | 2.68% |
| 2025-07-16 | 10.30 | 10.59 | 10.24 | 10.47 | +1.45% | 0.76 | 2.27% |
| 2025-07-15 | 10.75 | 10.75 | 10.19 | 10.32 | -2.55% | 0.93 | 2.81% |
| 2025-07-14 | 10.79 | 11.04 | 10.52 | 10.59 | +0.76% | 1.99 | 5.76% |
| 2025-07-11 | 10.35 | 10.85 | 10.35 | 10.51 | +5.10% | 1.92 | 5.65% |
| 2025-07-10 | 10.00 | 10.13 | 9.94 | 10.00 | +0.10% | 0.47 | 1.47% |
| 2025-07-09 | 9.85 | 10.01 | 9.85 | 9.99 | +1.32% | 0.57 | 1.80% |
| 2025-07-08 | 9.83 | 9.87 | 9.78 | 9.86 | +0.31% | 0.32 | 1.03% |
| 2025-07-07 | 9.87 | 9.94 | 9.79 | 9.83 | -0.41% | 0.36 | 1.15% |
| 2025-07-04 | 9.96 | 10.01 | 9.86 | 9.87 | -1.50% | 0.36 | 1.13% |
| 2025-07-03 | 9.91 | 10.04 | 9.86 | 10.02 | +1.31% | 0.50 | 1.57% |
| 2025-07-02 | 9.90 | 9.90 | 9.80 | 9.89 | -0.20% | 0.43 | 1.37% |
| 2025-07-01 | 9.89 | 9.93 | 9.80 | 9.91 | +0.30% | 0.34 | 1.09% |
| 2025-06-30 | 9.98 | 10.05 | 9.83 | 9.88 | -1.00% | 0.79 | 2.49% |
| 2025-06-27 | 9.86 | 10.09 | 9.82 | 9.98 | +1.42% | 0.57 | 1.77% |
| 2025-06-26 | 9.86 | 10.06 | 9.83 | 9.84 | -0.60% | 0.58 | 1.82% |
| 2025-06-25 | 9.93 | 9.99 | 9.78 | 9.90 | -0.10% | 0.72 | 2.27% |