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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.01 | 25.01 | 24.55 | 24.58 | -1.88% | 0.94 | 3.70% |
| 2026-04-21 | 25.24 | 25.47 | 24.91 | 25.05 | -1.73% | 1.19 | 4.61% |
| 2026-04-20 | 24.63 | 26.00 | 24.38 | 25.49 | +4.55% | 1.94 | 7.47% |
| 2026-04-17 | 24.55 | 24.78 | 24.30 | 24.38 | -0.93% | 0.80 | 3.18% |
| 2026-04-16 | 24.49 | 24.91 | 24.06 | 24.61 | +0.41% | 1.27 | 5.04% |
| 2026-04-15 | 23.86 | 24.55 | 23.61 | 24.51 | +2.77% | 1.39 | 5.57% |
| 2026-04-14 | 24.45 | 24.49 | 23.51 | 23.85 | -1.16% | 1.33 | 5.39% |
| 2026-04-13 | 24.46 | 24.85 | 24.01 | 24.13 | -3.25% | 1.47 | 5.87% |
| 2026-04-10 | 24.70 | 25.88 | 24.70 | 24.94 | -0.36% | 2.01 | 7.71% |
| 2026-04-09 | 24.95 | 25.15 | 24.51 | 25.03 | -1.07% | 1.74 | 6.78% |
| 2026-04-08 | 23.74 | 25.60 | 23.74 | 25.30 | +5.64% | 3.01 | 11.74% |
| 2026-04-07 | 23.83 | 24.55 | 23.75 | 23.95 | -0.79% | 1.66 | 6.66% |
| 2026-04-03 | 23.83 | 24.80 | 23.43 | 24.14 | +2.33% | 2.19 | 8.80% |
| 2026-04-02 | 24.40 | 24.40 | 23.47 | 23.59 | -3.56% | 2.42 | 9.87% |
| 2026-04-01 | 22.91 | 24.46 | 22.86 | 24.46 | +9.98% | 2.75 | 11.17% |
| 2026-03-31 | 21.40 | 22.49 | 21.40 | 22.24 | +3.97% | 1.00 | 4.43% |
| 2026-03-30 | 21.20 | 21.42 | 21.03 | 21.39 | +1.09% | 0.36 | 1.64% |
| 2026-03-27 | 20.61 | 21.24 | 20.60 | 21.16 | +1.54% | 0.29 | 1.34% |
| 2026-03-26 | 21.05 | 21.27 | 20.80 | 20.84 | -1.00% | 0.23 | 1.05% |
| 2026-03-25 | 20.96 | 21.14 | 20.90 | 21.05 | +0.48% | 0.24 | 1.12% |