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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.88 | 10.02 | 9.87 | 9.87 | +0.61% | 0.43 | 1.38% |
| 2026-02-12 | 10.05 | 10.06 | 9.81 | 9.81 | -2.58% | 0.82 | 2.62% |
| 2026-02-11 | 10.09 | 10.12 | 10.02 | 10.07 | -0.40% | 0.30 | 0.96% |
| 2026-02-10 | 10.14 | 10.16 | 10.06 | 10.11 | -0.39% | 0.35 | 1.10% |
| 2026-02-09 | 10.16 | 10.21 | 10.05 | 10.15 | +0.40% | 0.48 | 1.50% |
| 2026-02-06 | 10.05 | 10.20 | 10.05 | 10.11 | -0.10% | 0.43 | 1.35% |
| 2026-02-05 | 9.97 | 10.25 | 9.90 | 10.12 | +1.40% | 0.95 | 2.97% |
| 2026-02-04 | 9.77 | 9.99 | 9.76 | 9.98 | +2.57% | 0.55 | 1.75% |
| 2026-02-03 | 9.82 | 9.93 | 9.68 | 9.73 | -0.31% | 0.54 | 1.77% |
| 2026-02-02 | 10.05 | 10.11 | 9.72 | 9.76 | -2.50% | 0.67 | 2.13% |
| 2026-01-30 | 9.96 | 10.08 | 9.87 | 10.01 | +0.50% | 0.49 | 1.55% |
| 2026-01-29 | 9.80 | 9.97 | 9.80 | 9.96 | +0.81% | 0.40 | 1.27% |
| 2026-01-28 | 9.91 | 9.98 | 9.86 | 9.88 | -0.60% | 0.39 | 1.25% |
| 2026-01-27 | 10.30 | 10.30 | 9.84 | 9.94 | -3.21% | 0.93 | 2.95% |
| 2026-01-26 | 10.20 | 10.27 | 10.11 | 10.27 | +0.29% | 0.44 | 1.36% |
| 2026-01-23 | 10.27 | 10.29 | 10.19 | 10.24 | -0.49% | 0.37 | 1.14% |
| 2026-01-22 | 10.12 | 10.30 | 10.04 | 10.29 | +1.58% | 0.61 | 1.90% |
| 2026-01-21 | 10.19 | 10.20 | 10.04 | 10.13 | -0.78% | 0.52 | 1.62% |
| 2026-01-20 | 10.13 | 10.26 | 10.09 | 10.21 | +0.69% | 0.57 | 1.78% |
| 2026-01-19 | 9.86 | 10.15 | 9.84 | 10.14 | +2.22% | 0.65 | 2.03% |