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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.07 | 10.07 | 9.90 | 9.92 | -0.80% | 0.37 | 1.19% |
| 2026-01-15 | 9.98 | 10.12 | 9.96 | 10.00 | -0.50% | 0.36 | 1.14% |
| 2026-01-14 | 9.98 | 10.24 | 9.90 | 10.05 | +0.50% | 0.71 | 2.24% |
| 2026-01-13 | 10.03 | 10.20 | 9.98 | 10.00 | -0.40% | 0.66 | 2.09% |
| 2026-01-12 | 9.94 | 10.05 | 9.89 | 10.04 | +1.01% | 0.54 | 1.73% |
| 2026-01-09 | 9.93 | 9.95 | 9.86 | 9.94 | +0.20% | 0.46 | 1.46% |
| 2026-01-08 | 9.91 | 9.93 | 9.82 | 9.92 | -0.10% | 0.39 | 1.24% |
| 2026-01-07 | 9.94 | 9.98 | 9.87 | 9.93 | -0.30% | 0.36 | 1.15% |
| 2026-01-06 | 9.92 | 9.96 | 9.85 | 9.96 | +0.20% | 0.40 | 1.27% |
| 2026-01-05 | 9.97 | 9.99 | 9.88 | 9.94 | +0.40% | 0.46 | 1.47% |
| 2025-12-31 | 9.81 | 9.98 | 9.77 | 9.90 | +0.92% | 0.46 | 1.49% |
| 2025-12-30 | 9.99 | 10.00 | 9.76 | 9.81 | -1.51% | 0.42 | 1.36% |
| 2025-12-29 | 10.07 | 10.09 | 9.94 | 9.96 | -1.39% | 0.35 | 1.13% |
| 2025-12-26 | 10.08 | 10.15 | 9.95 | 10.10 | +0.30% | 0.56 | 1.77% |
| 2025-12-25 | 10.25 | 10.32 | 10.06 | 10.07 | -0.79% | 0.47 | 1.48% |
| 2025-12-24 | 10.14 | 10.22 | 10.02 | 10.15 | -0.59% | 0.61 | 1.91% |
| 2025-12-23 | 10.33 | 10.42 | 10.16 | 10.21 | +0.29% | 0.83 | 2.56% |
| 2025-12-22 | 10.26 | 10.32 | 10.14 | 10.18 | -0.88% | 0.72 | 2.24% |
| 2025-12-19 | 10.09 | 10.30 | 9.95 | 10.27 | +2.50% | 0.99 | 3.07% |
| 2025-12-18 | 9.90 | 10.12 | 9.90 | 10.02 | +0.40% | 0.69 | 2.19% |