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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.41 | 14.51 | 14.31 | 14.45 | -0.11% | 0.18 | 1.58% |
| 2025-05-26 | 14.41 | 14.54 | 14.31 | 14.47 | +0.45% | 0.16 | 1.42% |
| 2025-05-23 | 14.34 | 14.67 | 14.24 | 14.41 | +0.51% | 0.23 | 1.96% |
| 2025-05-22 | 14.57 | 14.76 | 14.33 | 14.33 | -1.56% | 0.21 | 1.84% |
| 2025-05-21 | 14.69 | 14.80 | 14.50 | 14.56 | -1.38% | 0.26 | 2.20% |
| 2025-05-20 | 14.53 | 14.76 | 14.33 | 14.76 | +1.96% | 0.26 | 2.22% |
| 2025-05-19 | 14.61 | 14.61 | 14.25 | 14.48 | -0.17% | 0.25 | 2.14% |
| 2025-05-16 | 14.24 | 14.62 | 14.20 | 14.50 | +1.82% | 0.32 | 2.80% |
| 2025-05-15 | 14.24 | 14.33 | 14.07 | 14.24 | +0.06% | 0.21 | 1.87% |
| 2025-05-14 | 14.39 | 14.60 | 14.22 | 14.24 | -1.07% | 0.21 | 1.87% |
| 2025-05-13 | 14.68 | 14.69 | 14.36 | 14.39 | -0.56% | 0.23 | 1.97% |
| 2025-05-12 | 14.45 | 14.65 | 14.36 | 14.47 | +0.73% | 0.22 | 1.91% |
| 2025-05-09 | 14.41 | 14.41 | 14.14 | 14.37 | -0.34% | 0.27 | 2.33% |
| 2025-05-08 | 14.25 | 14.50 | 14.21 | 14.41 | +1.08% | 0.19 | 1.65% |
| 2025-05-07 | 14.30 | 14.53 | 14.13 | 14.26 | +0.40% | 0.30 | 2.61% |
| 2025-05-06 | 13.87 | 14.20 | 13.87 | 14.20 | +2.94% | 0.32 | 2.88% |