常润股份 sh.603201
15.72
-0.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.80 | 15.84 | 15.45 | 15.72 | -0.51% | 0.40 | 1.37% |
| 2026-05-22 | 15.48 | 15.96 | 15.30 | 15.80 | +1.09% | 0.53 | 1.78% |
| 2026-05-21 | 17.05 | 17.05 | 15.50 | 15.63 | -8.33% | 1.24 | 4.05% |
| 2026-05-20 | 16.13 | 17.18 | 15.97 | 17.05 | +5.70% | 1.05 | 3.34% |
| 2026-05-19 | 15.75 | 16.15 | 15.73 | 16.13 | +2.41% | 0.29 | 0.96% |
| 2026-05-18 | 15.86 | 15.90 | 15.56 | 15.75 | -0.94% | 0.28 | 0.96% |
| 2026-05-15 | 15.90 | 16.05 | 15.75 | 15.90 | -0.25% | 0.46 | 1.55% |
| 2026-05-14 | 15.94 | 16.06 | 15.75 | 15.94 | -0.06% | 0.47 | 1.55% |
| 2026-05-13 | 16.05 | 16.13 | 15.78 | 15.95 | +0.25% | 0.44 | 1.46% |
| 2026-05-12 | 16.14 | 16.15 | 15.66 | 15.91 | -1.49% | 0.41 | 1.39% |
| 2026-05-11 | 16.39 | 16.44 | 16.04 | 16.15 | -1.40% | 0.37 | 1.23% |
| 2026-05-08 | 16.45 | 16.45 | 16.13 | 16.38 | -0.36% | 0.31 | 1.02% |
| 2026-05-07 | 16.06 | 16.73 | 16.01 | 16.44 | +2.75% | 0.60 | 1.94% |
| 2026-05-06 | 16.36 | 16.36 | 15.92 | 16.00 | -0.31% | 0.40 | 1.32% |
| 2026-04-30 | 15.69 | 16.42 | 15.69 | 16.05 | +1.65% | 0.42 | 1.38% |
| 2026-04-29 | 15.73 | 15.89 | 15.13 | 15.79 | -1.00% | 0.54 | 1.85% |
| 2026-04-28 | 16.22 | 16.31 | 15.83 | 15.95 | -1.54% | 0.25 | 0.82% |
| 2026-04-27 | 16.13 | 16.24 | 15.90 | 16.20 | +0.68% | 0.31 | 1.04% |
| 2026-04-24 | 15.72 | 16.21 | 15.72 | 16.09 | +2.03% | 0.31 | 1.02% |
| 2026-04-23 | 16.09 | 16.14 | 15.70 | 15.77 | -3.84% | 0.54 | 1.80% |