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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.22 | 10.29 | 10.04 | 10.15 | -0.68% | 0.45 | 1.41% |
| 2025-11-18 | 10.29 | 10.43 | 10.13 | 10.22 | -0.68% | 0.48 | 1.48% |
| 2025-11-17 | 10.27 | 10.36 | 10.21 | 10.29 | +0.19% | 0.48 | 1.48% |
| 2025-11-14 | 10.40 | 10.52 | 10.27 | 10.27 | -1.53% | 0.58 | 1.76% |
| 2025-11-13 | 10.26 | 10.46 | 10.22 | 10.43 | +0.97% | 0.81 | 2.48% |
| 2025-11-12 | 10.42 | 10.55 | 10.29 | 10.33 | +0.29% | 1.01 | 3.08% |
| 2025-11-11 | 10.22 | 10.33 | 10.12 | 10.30 | +0.10% | 1.23 | 3.81% |
| 2025-11-10 | 9.86 | 10.35 | 9.82 | 10.29 | +4.36% | 1.64 | 5.12% |
| 2025-11-07 | 9.80 | 9.92 | 9.78 | 9.86 | +0.61% | 0.47 | 1.50% |
| 2025-11-06 | 9.81 | 9.83 | 9.77 | 9.80 | -0.20% | 0.40 | 1.29% |
| 2025-11-05 | 9.71 | 9.85 | 9.67 | 9.82 | +0.72% | 0.48 | 1.55% |
| 2025-11-04 | 9.82 | 9.84 | 9.71 | 9.75 | -0.71% | 0.42 | 1.37% |
| 2025-11-03 | 9.77 | 9.82 | 9.72 | 9.82 | +0.51% | 0.60 | 1.95% |
| 2025-10-31 | 9.70 | 9.79 | 9.69 | 9.77 | +0.51% | 0.51 | 1.67% |
| 2025-10-30 | 9.69 | 9.78 | 9.68 | 9.72 | +0.21% | 0.52 | 1.70% |
| 2025-10-29 | 9.80 | 9.80 | 9.66 | 9.70 | -0.61% | 0.69 | 2.26% |
| 2025-10-28 | 9.80 | 9.81 | 9.73 | 9.76 | -0.51% | 0.60 | 1.94% |
| 2025-10-27 | 9.96 | 9.98 | 9.76 | 9.81 | -1.51% | 1.52 | 4.91% |
| 2025-10-24 | 10.21 | 10.22 | 9.94 | 9.96 | -4.41% | 1.73 | 5.48% |
| 2025-10-23 | 10.24 | 10.45 | 10.17 | 10.42 | +1.76% | 0.70 | 2.13% |