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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.52 | 24.94 | 24.32 | 24.72 | +1.44% | 0.56 | 2.21% |
| 2025-12-17 | 24.45 | 24.72 | 24.13 | 24.37 | -0.89% | 0.54 | 2.14% |
| 2025-12-16 | 24.78 | 24.94 | 24.51 | 24.59 | -0.32% | 0.43 | 1.70% |
| 2025-12-15 | 24.11 | 25.10 | 24.09 | 24.67 | +1.77% | 0.87 | 3.39% |
| 2025-12-12 | 24.17 | 24.36 | 23.96 | 24.24 | +0.83% | 0.52 | 2.08% |
| 2025-12-11 | 24.36 | 24.40 | 24.01 | 24.04 | -1.35% | 0.37 | 1.47% |
| 2025-12-10 | 24.01 | 24.54 | 24.00 | 24.37 | +0.99% | 0.45 | 1.78% |
| 2025-12-09 | 24.44 | 24.80 | 24.06 | 24.13 | -0.94% | 0.53 | 2.09% |
| 2025-12-08 | 24.00 | 24.38 | 23.90 | 24.36 | +1.37% | 0.52 | 2.08% |
| 2025-12-05 | 24.04 | 24.17 | 23.63 | 24.03 | +0.17% | 0.46 | 1.85% |
| 2025-12-04 | 24.84 | 24.93 | 23.95 | 23.99 | -3.34% | 0.81 | 3.23% |
| 2025-12-03 | 25.38 | 25.44 | 24.72 | 24.82 | -2.05% | 0.62 | 2.41% |
| 2025-12-02 | 25.50 | 25.66 | 25.31 | 25.34 | -1.09% | 0.39 | 1.47% |
| 2025-12-01 | 25.34 | 25.86 | 25.20 | 25.62 | +1.10% | 0.59 | 2.24% |
| 2025-11-28 | 25.48 | 25.48 | 24.95 | 25.34 | -0.63% | 0.73 | 2.81% |
| 2025-11-27 | 25.45 | 26.17 | 25.40 | 25.50 | -0.51% | 0.97 | 3.66% |
| 2025-11-26 | 25.73 | 26.30 | 25.54 | 25.63 | -0.81% | 0.96 | 3.60% |
| 2025-11-25 | 25.44 | 26.15 | 25.29 | 25.84 | +1.57% | 1.17 | 4.37% |
| 2025-11-24 | 24.66 | 25.96 | 24.66 | 25.44 | -1.47% | 1.32 | 5.05% |
| 2025-11-21 | 25.48 | 26.54 | 25.46 | 25.82 | +4.96% | 2.38 | 8.85% |