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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.05 | 25.05 | 24.51 | 24.60 | -1.24% | 0.58 | 2.27% |
| 2025-11-19 | 25.36 | 25.50 | 24.91 | 24.91 | -2.08% | 0.61 | 2.33% |
| 2025-11-18 | 25.50 | 25.55 | 25.32 | 25.44 | -0.16% | 0.38 | 1.44% |
| 2025-11-17 | 25.75 | 25.90 | 25.37 | 25.48 | -1.01% | 0.56 | 2.14% |
| 2025-11-14 | 25.80 | 26.25 | 25.72 | 25.74 | -0.81% | 0.51 | 1.90% |
| 2025-11-13 | 25.95 | 26.06 | 25.62 | 25.95 | 0.00% | 0.52 | 1.95% |
| 2025-11-12 | 26.10 | 26.21 | 25.88 | 25.95 | -0.15% | 0.51 | 1.89% |
| 2025-11-11 | 25.90 | 26.19 | 25.79 | 25.99 | +0.12% | 0.62 | 2.30% |
| 2025-11-10 | 25.45 | 25.98 | 25.28 | 25.96 | +2.00% | 0.98 | 3.70% |
| 2025-11-07 | 25.79 | 25.87 | 25.43 | 25.45 | -1.32% | 0.74 | 2.79% |
| 2025-11-06 | 26.34 | 26.34 | 25.78 | 25.79 | -1.86% | 1.08 | 4.04% |
| 2025-11-05 | 26.18 | 26.32 | 26.06 | 26.28 | +0.38% | 0.40 | 1.49% |
| 2025-11-04 | 26.63 | 26.63 | 26.17 | 26.18 | -1.47% | 0.67 | 2.45% |
| 2025-11-03 | 26.53 | 26.70 | 26.35 | 26.57 | +0.08% | 0.59 | 2.14% |
| 2025-10-31 | 26.30 | 26.68 | 26.22 | 26.55 | +1.10% | 0.67 | 2.43% |
| 2025-10-30 | 26.48 | 26.56 | 26.26 | 26.26 | -0.83% | 0.50 | 1.83% |
| 2025-10-29 | 26.59 | 26.63 | 26.34 | 26.48 | -0.19% | 0.50 | 1.85% |
| 2025-10-28 | 26.43 | 26.77 | 26.30 | 26.53 | +0.11% | 0.57 | 2.09% |
| 2025-10-27 | 26.47 | 26.65 | 26.46 | 26.50 | +0.08% | 0.54 | 1.95% |
| 2025-10-24 | 26.50 | 26.60 | 26.46 | 26.48 | -0.23% | 0.46 | 1.69% |