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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.44 | 16.44 | 16.07 | 16.08 | -2.12% | 0.59 | 4.66% |
| 2025-07-22 | 16.19 | 16.51 | 16.10 | 16.43 | +1.17% | 0.85 | 6.69% |
| 2025-07-21 | 15.79 | 17.09 | 15.79 | 16.24 | +2.90% | 0.99 | 7.75% |
| 2025-07-18 | 15.93 | 15.97 | 15.70 | 15.79 | -0.44% | 0.36 | 2.92% |
| 2025-07-17 | 16.03 | 16.14 | 15.80 | 15.86 | -2.27% | 0.74 | 5.96% |
| 2025-07-16 | 15.77 | 16.42 | 15.67 | 16.22 | +3.17% | 0.99 | 7.92% |
| 2025-07-15 | 15.52 | 17.09 | 15.50 | 15.73 | +1.15% | 0.95 | 7.67% |
| 2025-07-14 | 15.21 | 15.62 | 15.19 | 15.55 | +2.50% | 0.41 | 3.44% |
| 2025-07-11 | 15.12 | 15.28 | 14.95 | 15.17 | +0.53% | 0.35 | 2.93% |
| 2025-07-10 | 15.22 | 15.22 | 14.94 | 15.09 | -0.43% | 0.27 | 2.22% |
| 2025-07-09 | 15.28 | 15.36 | 15.09 | 15.15 | -0.69% | 0.29 | 2.36% |
| 2025-07-08 | 15.11 | 15.30 | 15.10 | 15.26 | +0.59% | 0.25 | 2.05% |
| 2025-07-07 | 15.08 | 15.27 | 14.92 | 15.17 | +1.80% | 0.32 | 2.63% |
| 2025-07-04 | 15.08 | 15.36 | 14.84 | 14.90 | -1.50% | 0.33 | 2.76% |
| 2025-07-03 | 14.82 | 15.19 | 14.75 | 15.13 | +2.36% | 0.37 | 3.13% |
| 2025-07-02 | 15.02 | 15.02 | 14.66 | 14.78 | -1.03% | 0.34 | 2.88% |
| 2025-07-01 | 15.11 | 15.11 | 14.86 | 14.93 | -0.33% | 0.16 | 1.32% |
| 2025-06-30 | 15.11 | 15.11 | 14.82 | 14.98 | +0.76% | 0.19 | 1.63% |
| 2025-06-27 | 14.75 | 14.93 | 14.75 | 14.87 | +0.38% | 0.18 | 1.56% |
| 2025-06-26 | 14.93 | 15.13 | 14.68 | 14.81 | -0.22% | 0.21 | 1.81% |