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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.31 | 17.43 | 17.12 | 17.39 | +1.39% | 0.46 | 1.41% |
| 2025-08-19 | 17.04 | 17.29 | 16.87 | 17.15 | +1.12% | 0.57 | 1.78% |
| 2025-08-18 | 17.33 | 17.38 | 16.91 | 16.96 | -1.45% | 0.87 | 2.71% |
| 2025-08-15 | 17.16 | 17.71 | 16.99 | 17.21 | +0.06% | 0.63 | 1.93% |
| 2025-08-14 | 17.74 | 17.91 | 17.04 | 17.20 | -2.27% | 0.81 | 2.48% |
| 2025-08-13 | 17.71 | 17.83 | 17.50 | 17.60 | -0.51% | 0.60 | 1.80% |
| 2025-08-12 | 17.94 | 17.94 | 17.33 | 17.69 | +1.49% | 0.75 | 2.28% |
| 2025-08-11 | 17.68 | 17.73 | 17.10 | 17.43 | +2.64% | 0.89 | 2.72% |
| 2025-08-08 | 16.69 | 17.09 | 16.56 | 16.98 | +1.55% | 0.69 | 2.18% |
| 2025-08-07 | 17.00 | 17.19 | 16.72 | 16.72 | -1.99% | 0.68 | 2.15% |
| 2025-08-06 | 16.85 | 17.17 | 16.69 | 17.06 | +1.72% | 0.78 | 2.45% |
| 2025-08-05 | 16.85 | 16.93 | 16.68 | 16.77 | +0.12% | 0.58 | 1.84% |
| 2025-08-04 | 16.69 | 16.85 | 16.43 | 16.75 | +1.33% | 0.69 | 2.21% |
| 2025-08-01 | 16.13 | 16.56 | 16.02 | 16.53 | +2.53% | 0.69 | 2.24% |
| 2025-07-31 | 16.21 | 16.40 | 16.02 | 16.12 | -0.55% | 0.50 | 1.63% |
| 2025-07-30 | 16.50 | 16.56 | 16.05 | 16.21 | -1.75% | 0.57 | 1.85% |
| 2025-07-29 | 16.64 | 16.91 | 16.39 | 16.50 | -1.95% | 0.78 | 2.50% |
| 2025-07-28 | 16.32 | 17.08 | 16.25 | 16.83 | +2.99% | 1.15 | 8.79% |
| 2025-07-25 | 16.15 | 16.52 | 15.92 | 16.34 | +1.11% | 0.73 | 5.75% |
| 2025-07-24 | 16.08 | 16.72 | 16.00 | 16.16 | +0.50% | 0.60 | 4.75% |