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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.38 | 9.58 | 9.35 | 9.48 | +1.06% | 0.49 | 1.62% |
| 2025-05-23 | 9.50 | 9.57 | 9.38 | 9.38 | -1.57% | 0.47 | 1.56% |
| 2025-05-22 | 9.80 | 9.84 | 9.50 | 9.53 | -2.75% | 0.66 | 2.13% |
| 2025-05-21 | 9.88 | 9.99 | 9.78 | 9.80 | -1.01% | 0.55 | 1.74% |
| 2025-05-20 | 9.80 | 10.21 | 9.80 | 9.90 | +0.40% | 0.97 | 3.03% |
| 2025-05-19 | 9.61 | 9.97 | 9.55 | 9.86 | +2.81% | 1.26 | 4.02% |
| 2025-05-16 | 9.31 | 9.75 | 9.25 | 9.59 | +2.67% | 1.34 | 4.38% |
| 2025-05-15 | 9.25 | 9.40 | 9.19 | 9.34 | +0.65% | 0.63 | 2.10% |
| 2025-05-14 | 9.44 | 9.48 | 9.16 | 9.28 | -1.90% | 0.99 | 3.34% |
| 2025-05-13 | 9.55 | 9.55 | 9.42 | 9.46 | -0.32% | 0.45 | 1.49% |
| 2025-05-12 | 9.58 | 9.63 | 9.42 | 9.49 | -0.63% | 0.77 | 2.53% |
| 2025-05-09 | 9.72 | 9.73 | 9.52 | 9.55 | -1.54% | 0.63 | 2.04% |
| 2025-05-08 | 9.48 | 9.82 | 9.36 | 9.70 | +1.57% | 0.86 | 2.78% |
| 2025-05-07 | 9.58 | 9.82 | 9.48 | 9.55 | +0.21% | 0.91 | 2.95% |
| 2025-05-06 | 9.66 | 9.78 | 9.39 | 9.53 | -1.24% | 1.09 | 3.58% |