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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.39 | 23.56 | 23.27 | 23.44 | +0.90% | 0.31 | 1.28% |
| 2026-02-13 | 23.67 | 23.70 | 23.20 | 23.23 | -1.61% | 0.50 | 2.06% |
| 2026-02-12 | 23.92 | 23.92 | 23.60 | 23.61 | -1.34% | 0.38 | 1.55% |
| 2026-02-11 | 23.89 | 24.00 | 23.76 | 23.93 | +0.04% | 0.28 | 1.14% |
| 2026-02-10 | 23.95 | 24.00 | 23.87 | 23.92 | -0.25% | 0.25 | 1.02% |
| 2026-02-09 | 23.95 | 23.98 | 23.77 | 23.98 | +0.55% | 0.32 | 1.29% |
| 2026-02-06 | 24.11 | 24.19 | 23.83 | 23.85 | -1.45% | 0.53 | 2.12% |
| 2026-02-05 | 23.95 | 24.52 | 23.80 | 24.20 | +1.68% | 0.92 | 3.68% |
| 2026-02-04 | 23.51 | 23.81 | 23.45 | 23.80 | +0.89% | 0.47 | 1.92% |
| 2026-02-03 | 23.52 | 23.81 | 23.40 | 23.59 | +0.64% | 0.46 | 1.90% |
| 2026-02-02 | 23.72 | 24.07 | 23.42 | 23.44 | -1.68% | 0.52 | 2.13% |
| 2026-01-30 | 23.73 | 24.01 | 23.63 | 23.84 | -0.38% | 0.51 | 2.06% |
| 2026-01-29 | 23.77 | 24.08 | 23.51 | 23.93 | +0.38% | 0.58 | 2.34% |
| 2026-01-28 | 24.28 | 24.48 | 23.80 | 23.84 | -2.21% | 0.90 | 3.62% |
| 2026-01-27 | 25.28 | 25.29 | 24.25 | 24.38 | -3.60% | 1.24 | 4.88% |
| 2026-01-26 | 25.70 | 25.71 | 25.06 | 25.29 | -1.63% | 0.96 | 3.66% |
| 2026-01-23 | 25.47 | 25.85 | 25.26 | 25.71 | +1.78% | 1.06 | 4.00% |
| 2026-01-22 | 25.58 | 25.58 | 25.23 | 25.26 | -0.75% | 0.68 | 2.58% |
| 2026-01-21 | 25.35 | 25.46 | 25.04 | 25.45 | +0.39% | 0.88 | 3.37% |
| 2026-01-20 | 24.90 | 25.74 | 24.83 | 25.35 | +1.68% | 1.26 | 4.81% |