润本股份 sh.603193
22.96
-0.04%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.58 | 30.77 | 30.20 | 30.67 | +0.29% | 1.60 | 5.04% |
| 2025-08-19 | 31.48 | 31.48 | 30.41 | 30.58 | -3.45% | 3.08 | 9.63% |
| 2025-08-18 | 31.78 | 31.92 | 31.56 | 31.67 | -0.09% | 2.04 | 6.18% |
| 2025-08-15 | 31.46 | 31.71 | 31.17 | 31.70 | -0.22% | 1.67 | 5.11% |
| 2025-08-14 | 31.51 | 32.14 | 31.29 | 31.77 | +1.56% | 2.78 | 8.42% |
| 2025-08-13 | 31.10 | 31.35 | 31.09 | 31.28 | +0.57% | 1.52 | 4.67% |
| 2025-08-12 | 31.04 | 31.54 | 30.79 | 31.10 | -0.76% | 1.94 | 5.99% |
| 2025-08-11 | 31.76 | 31.78 | 30.89 | 31.34 | -2.38% | 2.67 | 8.24% |
| 2025-08-08 | 31.92 | 32.57 | 31.49 | 32.11 | +0.91% | 2.52 | 7.58% |
| 2025-08-07 | 32.18 | 32.42 | 31.75 | 31.82 | -1.11% | 2.26 | 6.78% |
| 2025-08-06 | 32.65 | 32.72 | 31.88 | 32.17 | -0.83% | 2.46 | 7.35% |
| 2025-08-05 | 32.96 | 32.96 | 31.89 | 32.44 | -2.54% | 3.51 | 10.42% |
| 2025-08-04 | 32.77 | 34.39 | 32.73 | 33.29 | +1.58% | 4.40 | 12.60% |
| 2025-08-01 | 32.30 | 32.97 | 32.09 | 32.77 | +3.48% | 4.14 | 12.24% |
| 2025-07-31 | 33.44 | 33.47 | 31.41 | 31.67 | -4.35% | 4.33 | 12.87% |
| 2025-07-30 | 33.66 | 34.27 | 32.88 | 33.11 | -3.22% | 4.48 | 12.89% |
| 2025-07-29 | 35.75 | 36.30 | 33.76 | 34.21 | -4.04% | 6.96 | 19.32% |
| 2025-07-28 | 34.72 | 36.89 | 33.64 | 35.65 | +4.94% | 11.10 | 30.50% |
| 2025-07-25 | 34.56 | 34.76 | 33.23 | 33.97 | -0.73% | 8.77 | 24.85% |
| 2025-07-24 | 34.64 | 35.60 | 33.07 | 34.22 | +5.74% | 12.80 | 35.69% |