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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.61 | 28.85 | 28.51 | 28.57 | -0.38% | 0.76 | 2.54% |
| 2025-09-16 | 28.24 | 29.05 | 27.93 | 28.68 | +2.23% | 1.17 | 3.96% |
| 2025-09-15 | 28.80 | 28.80 | 27.98 | 28.05 | -2.62% | 1.37 | 4.66% |
| 2025-09-12 | 28.74 | 29.09 | 28.52 | 28.81 | +0.24% | 1.00 | 3.34% |
| 2025-09-11 | 28.74 | 28.80 | 28.30 | 28.74 | +0.03% | 0.99 | 3.32% |
| 2025-09-10 | 29.18 | 29.20 | 28.61 | 28.73 | -1.06% | 0.84 | 2.80% |
| 2025-09-09 | 29.46 | 29.46 | 28.82 | 29.04 | -1.42% | 0.82 | 2.72% |
| 2025-09-08 | 29.29 | 29.59 | 29.18 | 29.45 | +0.61% | 0.87 | 2.86% |
| 2025-09-05 | 29.00 | 29.34 | 28.45 | 29.28 | +1.13% | 1.08 | 3.58% |
| 2025-09-04 | 28.79 | 29.24 | 28.44 | 28.95 | +1.60% | 1.17 | 3.90% |
| 2025-09-03 | 28.79 | 29.07 | 28.36 | 28.49 | -1.38% | 0.86 | 2.89% |
| 2025-09-02 | 29.15 | 29.28 | 28.84 | 28.89 | -1.29% | 0.93 | 3.09% |
| 2025-09-01 | 29.50 | 29.57 | 29.15 | 29.27 | -0.77% | 1.07 | 3.49% |
| 2025-08-29 | 29.79 | 29.93 | 29.47 | 29.49 | -1.92% | 1.07 | 3.46% |
| 2025-08-28 | 29.48 | 30.08 | 28.73 | 30.07 | +2.06% | 2.05 | 6.71% |
| 2025-08-27 | 30.31 | 30.56 | 29.45 | 29.46 | -2.75% | 2.17 | 6.95% |
| 2025-08-26 | 30.39 | 30.68 | 30.18 | 30.30 | -0.26% | 1.25 | 3.93% |
| 2025-08-25 | 30.88 | 30.88 | 30.17 | 30.38 | -1.77% | 2.45 | 7.73% |
| 2025-08-22 | 30.56 | 31.26 | 30.52 | 30.92 | +1.20% | 1.93 | 6.00% |
| 2025-08-21 | 30.68 | 30.83 | 30.50 | 30.56 | -0.36% | 1.54 | 4.82% |