润本股份 sh.603193
22.97
-2.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.60 | 23.74 | 22.88 | 22.97 | -2.26% | 0.69 | 2.90% |
| 2026-05-21 | 23.36 | 24.10 | 23.36 | 23.50 | -0.04% | 0.80 | 3.24% |
| 2026-05-20 | 23.73 | 23.73 | 23.07 | 23.51 | -1.09% | 0.70 | 2.89% |
| 2026-05-19 | 23.54 | 23.86 | 23.46 | 23.77 | +1.11% | 0.49 | 2.01% |
| 2026-05-18 | 24.12 | 24.18 | 23.40 | 23.51 | -2.53% | 0.81 | 3.28% |
| 2026-05-15 | 24.05 | 24.40 | 23.80 | 24.12 | +0.37% | 0.81 | 3.27% |
| 2026-05-14 | 25.20 | 25.33 | 24.02 | 24.03 | -4.26% | 1.22 | 4.82% |
| 2026-05-13 | 25.20 | 25.55 | 25.04 | 25.10 | +0.64% | 1.15 | 4.39% |
| 2026-05-12 | 25.08 | 25.27 | 24.67 | 24.94 | -0.56% | 1.02 | 3.94% |
| 2026-05-11 | 25.70 | 25.70 | 24.98 | 25.08 | -2.37% | 1.38 | 5.29% |
| 2026-05-08 | 26.06 | 26.10 | 25.60 | 25.69 | -1.65% | 1.20 | 4.50% |
| 2026-05-07 | 26.54 | 26.76 | 26.11 | 26.12 | -1.88% | 1.50 | 5.49% |
| 2026-05-06 | 26.00 | 26.78 | 25.88 | 26.62 | +2.50% | 1.84 | 6.75% |
| 2026-04-30 | 25.84 | 26.25 | 25.69 | 25.97 | -0.61% | 1.06 | 3.95% |
| 2026-04-29 | 25.98 | 26.46 | 25.50 | 26.13 | -0.11% | 1.33 | 4.94% |
| 2026-04-28 | 26.53 | 26.64 | 26.09 | 26.16 | -1.58% | 1.55 | 5.70% |
| 2026-04-27 | 26.15 | 26.64 | 25.85 | 26.58 | +1.41% | 2.24 | 8.26% |
| 2026-04-24 | 25.90 | 26.32 | 25.50 | 26.21 | +0.65% | 2.36 | 8.81% |
| 2026-04-23 | 24.69 | 26.70 | 24.32 | 26.04 | +5.94% | 3.21 | 12.10% |
| 2026-04-22 | 25.01 | 25.01 | 24.55 | 24.58 | -1.88% | 0.94 | 3.70% |