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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.59 | 10.18 | 9.52 | 9.98 | +4.28% | 1.42 | 4.53% |
| 2025-12-16 | 9.66 | 9.78 | 9.54 | 9.57 | -0.93% | 0.54 | 1.79% |
| 2025-12-15 | 9.42 | 9.71 | 9.39 | 9.66 | +2.55% | 0.63 | 2.06% |
| 2025-12-12 | 9.39 | 9.47 | 9.34 | 9.42 | +0.21% | 0.25 | 0.83% |
| 2025-12-11 | 9.55 | 9.58 | 9.39 | 9.40 | -1.88% | 0.47 | 1.59% |
| 2025-12-10 | 9.66 | 9.78 | 9.55 | 9.58 | -0.73% | 0.40 | 1.30% |
| 2025-12-09 | 9.65 | 9.75 | 9.61 | 9.65 | -0.31% | 0.38 | 1.24% |
| 2025-12-08 | 9.74 | 9.80 | 9.66 | 9.68 | -0.72% | 0.49 | 1.58% |
| 2025-12-05 | 9.67 | 9.76 | 9.58 | 9.75 | +1.04% | 0.35 | 1.15% |
| 2025-12-04 | 9.89 | 9.95 | 9.64 | 9.65 | -2.53% | 0.58 | 1.90% |
| 2025-12-03 | 9.93 | 10.00 | 9.81 | 9.90 | -0.50% | 0.39 | 1.26% |
| 2025-12-02 | 9.95 | 9.97 | 9.81 | 9.95 | 0.00% | 0.33 | 1.06% |
| 2025-12-01 | 9.90 | 10.07 | 9.90 | 9.95 | +0.10% | 0.52 | 1.66% |
| 2025-11-28 | 9.68 | 9.96 | 9.59 | 9.94 | +3.33% | 0.76 | 2.44% |
| 2025-11-27 | 9.65 | 9.72 | 9.59 | 9.62 | -0.10% | 0.35 | 1.14% |
| 2025-11-26 | 9.68 | 9.81 | 9.60 | 9.63 | -0.72% | 0.43 | 1.41% |
| 2025-11-25 | 9.67 | 9.77 | 9.60 | 9.70 | +0.73% | 0.39 | 1.28% |
| 2025-11-24 | 9.79 | 9.90 | 9.57 | 9.63 | -0.52% | 0.57 | 1.87% |
| 2025-11-21 | 9.97 | 10.12 | 9.68 | 9.68 | -2.91% | 0.66 | 2.12% |
| 2025-11-20 | 10.19 | 10.25 | 9.95 | 9.97 | -1.77% | 0.47 | 1.50% |