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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.82 | 20.98 | 20.43 | 20.95 | +2.80% | 0.38 | 1.77% |
| 2026-03-23 | 21.50 | 21.50 | 20.28 | 20.38 | -5.52% | 0.53 | 2.45% |
| 2026-03-20 | 22.07 | 22.12 | 21.57 | 21.57 | -1.64% | 0.32 | 1.42% |
| 2026-03-19 | 22.44 | 22.45 | 21.89 | 21.93 | -2.10% | 0.36 | 1.57% |
| 2026-03-18 | 22.52 | 22.70 | 22.26 | 22.40 | -0.53% | 0.30 | 1.28% |
| 2026-03-17 | 22.74 | 22.90 | 22.52 | 22.52 | -0.92% | 0.30 | 1.27% |
| 2026-03-16 | 22.38 | 22.76 | 22.27 | 22.73 | +1.56% | 0.33 | 1.42% |
| 2026-03-13 | 22.44 | 22.56 | 22.22 | 22.38 | 0.00% | 0.27 | 1.16% |
| 2026-03-12 | 22.50 | 22.59 | 22.32 | 22.38 | -0.97% | 0.21 | 0.92% |
| 2026-03-11 | 22.58 | 22.68 | 22.49 | 22.60 | +0.09% | 0.24 | 1.04% |
| 2026-03-10 | 22.53 | 22.71 | 22.39 | 22.58 | +0.94% | 0.29 | 1.24% |
| 2026-03-09 | 22.36 | 22.43 | 22.08 | 22.37 | -0.80% | 0.37 | 1.60% |
| 2026-03-06 | 22.06 | 22.62 | 22.00 | 22.55 | +2.50% | 0.37 | 1.62% |
| 2026-03-05 | 22.20 | 22.30 | 21.96 | 22.00 | +0.14% | 0.26 | 1.13% |
| 2026-03-04 | 22.11 | 22.39 | 21.93 | 21.97 | -1.57% | 0.38 | 1.67% |
| 2026-03-03 | 22.78 | 22.94 | 22.25 | 22.32 | -2.02% | 0.50 | 2.14% |
| 2026-03-02 | 23.20 | 23.28 | 22.77 | 22.78 | -2.90% | 0.51 | 2.15% |
| 2026-02-27 | 23.32 | 23.46 | 23.32 | 23.46 | +0.60% | 0.20 | 0.84% |
| 2026-02-26 | 23.57 | 23.60 | 23.26 | 23.32 | -0.98% | 0.40 | 1.67% |
| 2026-02-25 | 23.44 | 23.66 | 23.44 | 23.55 | +0.47% | 0.30 | 1.23% |