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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.78 | 14.96 | 14.75 | 14.84 | +0.61% | 0.28 | 2.35% |
| 2025-06-24 | 14.37 | 14.78 | 14.35 | 14.76 | +2.83% | 0.25 | 2.17% |
| 2025-06-23 | 14.23 | 14.42 | 13.89 | 14.35 | +1.73% | 0.19 | 1.64% |
| 2025-06-20 | 13.24 | 14.35 | 13.24 | 14.11 | -1.14% | 0.22 | 1.93% |
| 2025-06-19 | 14.62 | 14.67 | 14.17 | 14.27 | -2.23% | 0.21 | 1.82% |
| 2025-06-18 | 14.51 | 14.59 | 14.34 | 14.59 | +0.11% | 0.14 | 1.19% |
| 2025-06-17 | 14.68 | 14.79 | 14.51 | 14.58 | -0.72% | 0.15 | 1.27% |
| 2025-06-16 | 14.59 | 14.78 | 14.52 | 14.68 | +0.61% | 0.21 | 1.82% |
| 2025-06-13 | 14.88 | 14.88 | 14.51 | 14.59 | -1.86% | 0.22 | 1.89% |
| 2025-06-12 | 14.81 | 14.92 | 14.75 | 14.87 | -0.05% | 0.18 | 1.51% |
| 2025-06-11 | 14.76 | 15.03 | 14.67 | 14.88 | +1.10% | 0.24 | 2.03% |
| 2025-06-10 | 14.76 | 14.97 | 14.60 | 14.71 | -0.77% | 0.29 | 2.45% |
| 2025-06-09 | 14.65 | 14.89 | 14.64 | 14.83 | +1.11% | 0.24 | 2.04% |
| 2025-06-06 | 14.54 | 14.73 | 14.42 | 14.67 | +0.56% | 0.23 | 1.97% |
| 2025-06-05 | 14.54 | 14.66 | 14.42 | 14.58 | +0.06% | 0.20 | 1.74% |
| 2025-06-04 | 14.51 | 14.74 | 14.37 | 14.58 | +0.56% | 0.19 | 1.62% |
| 2025-06-03 | 14.39 | 14.55 | 14.18 | 14.50 | +0.68% | 0.22 | 1.90% |
| 2025-05-30 | 14.63 | 14.76 | 14.31 | 14.40 | -2.26% | 0.28 | 2.46% |
| 2025-05-29 | 14.44 | 14.90 | 14.44 | 14.73 | +1.57% | 0.35 | 3.02% |
| 2025-05-28 | 14.39 | 14.70 | 14.39 | 14.50 | +0.34% | 0.23 | 1.95% |