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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.94 | 32.36 | 29.94 | 32.36 | +9.99% | 6.67 | 20.49% |
| 2025-07-22 | 29.07 | 29.89 | 28.84 | 29.42 | +1.23% | 4.08 | 13.33% |
| 2025-07-21 | 28.24 | 29.70 | 28.21 | 29.07 | +3.90% | 4.31 | 14.25% |
| 2025-07-18 | 28.34 | 28.34 | 27.78 | 27.97 | -1.30% | 1.69 | 5.83% |
| 2025-07-17 | 28.72 | 28.72 | 28.21 | 28.34 | -0.49% | 1.52 | 5.13% |
| 2025-07-16 | 28.30 | 28.65 | 28.09 | 28.48 | +0.63% | 1.10 | 3.71% |
| 2025-07-15 | 28.86 | 28.86 | 28.11 | 28.30 | -1.93% | 1.47 | 4.98% |
| 2025-07-14 | 29.12 | 29.77 | 28.70 | 28.86 | -0.79% | 1.61 | 5.34% |
| 2025-07-11 | 29.52 | 29.63 | 28.98 | 29.09 | -1.51% | 1.70 | 5.59% |
| 2025-07-10 | 29.61 | 29.95 | 29.25 | 29.53 | -0.77% | 1.24 | 4.02% |
| 2025-07-09 | 29.76 | 30.07 | 29.61 | 29.76 | 0.00% | 1.09 | 3.51% |
| 2025-07-08 | 29.79 | 30.08 | 29.47 | 29.76 | -0.27% | 1.11 | 3.58% |
| 2025-07-07 | 29.79 | 30.29 | 29.15 | 29.84 | -0.43% | 1.16 | 3.74% |
| 2025-07-04 | 30.79 | 31.08 | 29.64 | 29.97 | -3.73% | 2.07 | 6.61% |
| 2025-07-03 | 31.12 | 31.59 | 30.79 | 31.13 | +0.03% | 1.46 | 4.50% |
| 2025-07-02 | 31.27 | 31.78 | 30.98 | 31.12 | -0.32% | 1.46 | 4.48% |
| 2025-07-01 | 31.18 | 31.85 | 30.79 | 31.22 | +0.10% | 1.70 | 5.23% |
| 2025-06-30 | 31.64 | 31.73 | 30.94 | 31.19 | -0.66% | 1.87 | 5.75% |
| 2025-06-27 | 31.08 | 31.64 | 29.64 | 31.40 | +0.54% | 3.51 | 10.98% |
| 2025-06-26 | 32.65 | 32.74 | 31.21 | 31.23 | -4.26% | 1.93 | 5.82% |