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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.90 | 8.90 | 8.56 | 8.62 | -4.75% | 0.53 | 1.91% |
| 2026-03-20 | 9.33 | 9.34 | 9.05 | 9.05 | -2.48% | 0.38 | 1.30% |
| 2026-03-19 | 9.46 | 9.53 | 9.24 | 9.28 | -2.52% | 0.45 | 1.51% |
| 2026-03-18 | 9.55 | 9.58 | 9.42 | 9.52 | -0.31% | 0.28 | 0.93% |
| 2026-03-17 | 9.63 | 9.69 | 9.54 | 9.55 | -0.52% | 0.32 | 1.04% |
| 2026-03-16 | 9.62 | 9.71 | 9.54 | 9.60 | -0.21% | 0.34 | 1.12% |
| 2026-03-13 | 9.61 | 9.75 | 9.56 | 9.62 | +0.31% | 0.37 | 1.22% |
| 2026-03-12 | 9.64 | 9.71 | 9.56 | 9.59 | -0.42% | 0.40 | 1.31% |
| 2026-03-11 | 9.72 | 9.75 | 9.62 | 9.63 | -0.72% | 0.30 | 0.99% |
| 2026-03-10 | 9.66 | 9.73 | 9.62 | 9.70 | +0.94% | 0.23 | 0.76% |
| 2026-03-09 | 9.66 | 9.73 | 9.56 | 9.61 | -0.83% | 0.32 | 1.06% |
| 2026-03-06 | 9.42 | 9.71 | 9.42 | 9.69 | +3.09% | 0.44 | 1.45% |
| 2026-03-05 | 9.40 | 9.50 | 9.36 | 9.40 | +0.64% | 0.33 | 1.09% |
| 2026-03-04 | 9.52 | 9.53 | 9.33 | 9.34 | -2.10% | 0.55 | 1.86% |
| 2026-03-03 | 9.74 | 9.84 | 9.53 | 9.54 | -1.75% | 0.52 | 1.71% |
| 2026-03-02 | 9.86 | 9.94 | 9.66 | 9.71 | -2.51% | 0.55 | 1.77% |
| 2026-02-27 | 9.93 | 9.99 | 9.85 | 9.96 | +0.50% | 0.31 | 0.98% |
| 2026-02-26 | 9.94 | 10.00 | 9.87 | 9.91 | -0.30% | 0.38 | 1.20% |
| 2026-02-25 | 9.94 | 10.07 | 9.93 | 9.94 | +0.10% | 0.49 | 1.55% |
| 2026-02-24 | 9.98 | 9.98 | 9.87 | 9.93 | +0.61% | 0.62 | 1.97% |