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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.00 | 33.27 | 32.15 | 32.62 | -1.08% | 1.47 | 4.36% |
| 2025-06-24 | 32.32 | 33.19 | 32.32 | 32.98 | +1.16% | 0.83 | 2.41% |
| 2025-06-23 | 32.73 | 33.20 | 32.40 | 32.60 | -1.35% | 0.61 | 1.79% |
| 2025-06-20 | 32.67 | 33.35 | 32.28 | 33.05 | +1.16% | 0.71 | 2.08% |
| 2025-06-19 | 33.10 | 33.61 | 32.52 | 32.67 | -1.97% | 0.75 | 2.20% |
| 2025-06-18 | 33.24 | 33.49 | 32.58 | 33.33 | +0.30% | 0.81 | 2.34% |
| 2025-06-17 | 34.25 | 34.56 | 33.05 | 33.23 | -2.56% | 1.61 | 4.62% |
| 2025-06-16 | 35.30 | 35.41 | 33.59 | 34.10 | -4.32% | 1.97 | 5.54% |
| 2025-06-13 | 36.37 | 36.73 | 35.24 | 35.64 | -3.08% | 1.61 | 4.31% |
| 2025-06-12 | 35.71 | 36.94 | 35.36 | 36.77 | +2.63% | 1.63 | 4.30% |
| 2025-06-11 | 35.90 | 36.07 | 35.20 | 35.83 | -0.99% | 1.44 | 3.90% |
| 2025-06-10 | 35.73 | 37.21 | 35.56 | 36.19 | +1.25% | 1.78 | 4.71% |
| 2025-06-09 | 35.55 | 35.96 | 35.19 | 35.74 | -0.58% | 1.24 | 3.35% |
| 2025-06-06 | 36.92 | 37.47 | 35.45 | 35.95 | -4.74% | 2.81 | 7.48% |
| 2025-06-05 | 42.31 | 42.31 | 37.67 | 37.74 | -9.82% | 3.49 | 8.58% |
| 2025-06-04 | 39.81 | 42.30 | 39.17 | 41.85 | +4.88% | 2.62 | 6.16% |
| 2025-06-03 | 38.49 | 40.07 | 38.14 | 39.90 | +3.29% | 1.86 | 4.52% |
| 2025-05-30 | 38.46 | 39.97 | 37.99 | 38.63 | +0.96% | 1.45 | 3.59% |
| 2025-05-29 | 39.58 | 39.75 | 37.81 | 38.26 | -3.29% | 1.44 | 3.58% |
| 2025-05-28 | 38.88 | 39.76 | 38.60 | 39.57 | +1.21% | 1.12 | 2.73% |