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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.49 | 9.55 | 9.41 | 9.49 | +0.42% | 0.32 | 1.07% |
| 2026-04-20 | 9.75 | 9.75 | 9.41 | 9.45 | -3.08% | 0.59 | 1.96% |
| 2026-04-17 | 9.69 | 9.75 | 9.63 | 9.75 | +0.52% | 0.32 | 1.04% |
| 2026-04-16 | 9.68 | 9.74 | 9.61 | 9.70 | 0.00% | 0.34 | 1.11% |
| 2026-04-15 | 9.75 | 9.75 | 9.64 | 9.70 | -0.21% | 0.28 | 0.90% |
| 2026-04-14 | 9.63 | 9.74 | 9.56 | 9.72 | +1.04% | 0.35 | 1.16% |
| 2026-04-13 | 9.62 | 9.67 | 9.52 | 9.62 | +0.21% | 0.29 | 0.97% |
| 2026-04-10 | 9.65 | 9.68 | 9.52 | 9.60 | -0.10% | 0.29 | 0.94% |
| 2026-04-09 | 9.60 | 9.70 | 9.55 | 9.61 | -0.31% | 0.46 | 1.50% |
| 2026-04-08 | 9.66 | 9.70 | 9.60 | 9.64 | +0.84% | 0.53 | 1.75% |
| 2026-04-07 | 9.49 | 9.64 | 9.31 | 9.56 | +0.74% | 0.47 | 1.56% |
| 2026-04-03 | 9.66 | 9.67 | 9.47 | 9.49 | -1.04% | 0.49 | 1.63% |
| 2026-04-02 | 9.63 | 9.69 | 9.53 | 9.59 | -0.42% | 0.49 | 1.61% |
| 2026-04-01 | 9.66 | 9.75 | 9.56 | 9.63 | +1.16% | 0.77 | 2.54% |
| 2026-03-31 | 9.49 | 9.77 | 9.48 | 9.52 | +1.17% | 1.02 | 3.35% |
| 2026-03-30 | 9.09 | 9.46 | 9.08 | 9.41 | +2.28% | 0.48 | 1.65% |
| 2026-03-27 | 8.93 | 9.20 | 8.88 | 9.20 | +2.00% | 0.30 | 1.05% |
| 2026-03-26 | 9.06 | 9.15 | 8.97 | 9.02 | -0.44% | 0.21 | 0.73% |
| 2026-03-25 | 9.00 | 9.13 | 8.90 | 9.06 | +1.68% | 0.33 | 1.15% |
| 2026-03-24 | 8.69 | 8.94 | 8.69 | 8.91 | +3.36% | 0.44 | 1.60% |