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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.66 | 10.70 | 10.51 | 10.56 | -1.31% | 0.60 | 1.80% |
| 2025-09-15 | 10.65 | 10.79 | 10.60 | 10.70 | +0.38% | 0.78 | 2.32% |
| 2025-09-12 | 10.76 | 10.82 | 10.61 | 10.66 | -0.93% | 0.55 | 1.63% |
| 2025-09-11 | 10.77 | 10.77 | 10.60 | 10.76 | +0.19% | 0.59 | 1.74% |
| 2025-09-10 | 10.64 | 10.75 | 10.56 | 10.74 | +0.75% | 0.45 | 1.32% |
| 2025-09-09 | 10.83 | 10.83 | 10.60 | 10.66 | -0.65% | 0.52 | 1.55% |
| 2025-09-08 | 10.66 | 10.85 | 10.64 | 10.73 | +0.66% | 0.82 | 2.42% |
| 2025-09-05 | 10.61 | 10.67 | 10.38 | 10.66 | -0.28% | 0.68 | 2.05% |
| 2025-09-04 | 10.47 | 10.75 | 10.37 | 10.69 | +2.30% | 0.86 | 2.58% |
| 2025-09-03 | 10.94 | 11.04 | 10.27 | 10.45 | -4.04% | 1.08 | 3.24% |
| 2025-09-02 | 11.05 | 11.11 | 10.83 | 10.89 | -1.09% | 0.65 | 1.87% |
| 2025-09-01 | 11.09 | 11.36 | 10.97 | 11.01 | -0.99% | 0.98 | 2.80% |
| 2025-08-29 | 11.06 | 11.25 | 11.01 | 11.12 | +0.63% | 0.64 | 1.82% |
| 2025-08-28 | 10.95 | 11.17 | 10.76 | 11.05 | +0.36% | 0.74 | 2.15% |
| 2025-08-27 | 11.28 | 11.32 | 11.01 | 11.01 | -2.39% | 0.89 | 2.53% |
| 2025-08-26 | 11.27 | 11.41 | 11.25 | 11.28 | -0.27% | 0.85 | 2.37% |
| 2025-08-25 | 11.59 | 11.59 | 11.25 | 11.31 | -1.65% | 1.48 | 4.13% |
| 2025-08-22 | 11.72 | 11.80 | 11.41 | 11.50 | -1.03% | 0.88 | 2.43% |
| 2025-08-21 | 11.50 | 11.69 | 11.38 | 11.62 | +1.22% | 0.66 | 1.80% |
| 2025-08-20 | 11.30 | 11.54 | 11.25 | 11.48 | +1.32% | 0.77 | 2.13% |