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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.16 | 10.30 | 10.15 | 10.24 | +0.49% | 0.58 | 1.80% |
| 2025-10-21 | 10.05 | 10.20 | 10.03 | 10.19 | +1.39% | 0.59 | 1.86% |
| 2025-10-20 | 10.38 | 10.38 | 10.00 | 10.05 | -1.86% | 1.06 | 3.33% |
| 2025-10-17 | 10.31 | 10.40 | 10.24 | 10.24 | -0.78% | 0.38 | 1.16% |
| 2025-10-16 | 10.44 | 10.49 | 10.27 | 10.32 | -1.24% | 0.47 | 1.43% |
| 2025-10-15 | 10.41 | 10.49 | 10.32 | 10.45 | +0.48% | 0.50 | 1.53% |
| 2025-10-14 | 10.24 | 10.44 | 10.24 | 10.40 | +1.07% | 0.62 | 1.89% |
| 2025-10-13 | 10.14 | 10.39 | 10.14 | 10.29 | -1.53% | 0.66 | 2.04% |
| 2025-10-10 | 10.26 | 10.49 | 10.26 | 10.45 | +1.26% | 0.61 | 1.84% |
| 2025-10-09 | 10.17 | 10.32 | 10.10 | 10.32 | +1.18% | 0.58 | 1.79% |
| 2025-09-30 | 10.23 | 10.27 | 10.08 | 10.20 | -0.20% | 0.52 | 1.63% |
| 2025-09-29 | 10.20 | 10.26 | 9.90 | 10.22 | +0.20% | 0.63 | 1.97% |
| 2025-09-26 | 10.26 | 10.27 | 10.08 | 10.20 | +0.20% | 0.44 | 1.37% |
| 2025-09-25 | 10.26 | 10.38 | 10.14 | 10.18 | -0.78% | 0.48 | 1.50% |
| 2025-09-24 | 10.10 | 10.51 | 10.03 | 10.26 | +1.79% | 0.71 | 2.19% |
| 2025-09-23 | 10.16 | 10.25 | 9.91 | 10.08 | -0.79% | 0.47 | 1.48% |
| 2025-09-22 | 10.28 | 10.29 | 10.10 | 10.16 | -1.17% | 0.51 | 1.58% |
| 2025-09-19 | 10.11 | 10.38 | 10.01 | 10.28 | +1.78% | 0.90 | 2.77% |
| 2025-09-18 | 10.39 | 10.41 | 10.05 | 10.10 | -2.32% | 0.93 | 2.88% |
| 2025-09-17 | 10.58 | 10.59 | 10.31 | 10.34 | -2.08% | 0.74 | 2.27% |