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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.80 | 9.92 | 9.76 | 9.91 | +1.12% | 0.36 | 1.13% |
| 2025-06-23 | 9.67 | 9.80 | 9.58 | 9.80 | +0.72% | 0.31 | 0.98% |
| 2025-06-20 | 9.66 | 9.77 | 9.64 | 9.73 | +0.41% | 0.35 | 1.11% |
| 2025-06-19 | 10.01 | 10.01 | 9.64 | 9.69 | -2.90% | 0.54 | 1.73% |
| 2025-06-18 | 10.06 | 10.31 | 9.95 | 9.98 | -1.77% | 0.51 | 1.59% |
| 2025-06-17 | 10.00 | 10.25 | 10.00 | 10.16 | +1.60% | 0.74 | 2.27% |
| 2025-06-16 | 10.03 | 10.33 | 9.94 | 10.00 | -0.60% | 0.79 | 2.45% |
| 2025-06-13 | 10.35 | 10.39 | 10.03 | 10.06 | -3.17% | 0.62 | 1.92% |
| 2025-06-12 | 10.36 | 10.61 | 10.30 | 10.39 | +0.39% | 0.91 | 2.73% |
| 2025-06-11 | 10.37 | 10.43 | 10.27 | 10.35 | -0.48% | 0.55 | 1.65% |
| 2025-06-10 | 10.52 | 10.76 | 10.27 | 10.40 | -1.04% | 0.81 | 2.40% |
| 2025-06-09 | 10.50 | 10.70 | 10.35 | 10.51 | 0.00% | 1.03 | 3.05% |
| 2025-06-06 | 10.84 | 10.89 | 10.45 | 10.51 | -2.59% | 1.02 | 3.02% |
| 2025-06-05 | 11.28 | 11.40 | 10.73 | 10.79 | -5.42% | 2.06 | 5.84% |
| 2025-06-04 | 10.40 | 11.47 | 10.40 | 11.41 | +8.65% | 2.67 | 7.58% |
| 2025-06-03 | 9.79 | 10.70 | 9.68 | 10.50 | +6.69% | 1.89 | 5.74% |
| 2025-05-30 | 9.90 | 10.00 | 9.78 | 9.84 | -0.90% | 0.50 | 1.59% |
| 2025-05-29 | 9.96 | 10.03 | 9.87 | 9.93 | -1.49% | 0.70 | 2.20% |
| 2025-05-28 | 9.74 | 10.29 | 9.74 | 10.08 | +1.00% | 1.35 | 4.17% |
| 2025-05-27 | 9.49 | 10.10 | 9.49 | 9.98 | +5.26% | 1.34 | 4.24% |