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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.56 | 16.59 | 16.31 | 16.40 | -1.09% | 0.21 | 0.67% |
| 2026-04-21 | 16.68 | 16.68 | 16.46 | 16.58 | -0.60% | 0.21 | 0.68% |
| 2026-04-20 | 16.45 | 16.69 | 16.43 | 16.68 | +0.85% | 0.16 | 0.50% |
| 2026-04-17 | 16.68 | 16.70 | 16.45 | 16.54 | -0.66% | 0.19 | 0.60% |
| 2026-04-16 | 16.48 | 16.67 | 16.40 | 16.65 | +1.28% | 0.17 | 0.55% |
| 2026-04-15 | 16.45 | 16.58 | 16.37 | 16.44 | -0.06% | 0.21 | 0.67% |
| 2026-04-14 | 16.45 | 16.45 | 16.24 | 16.45 | +0.55% | 0.23 | 0.75% |
| 2026-04-13 | 16.38 | 16.50 | 16.20 | 16.36 | -0.55% | 0.23 | 0.75% |
| 2026-04-10 | 16.22 | 16.68 | 16.22 | 16.45 | +1.48% | 0.33 | 1.07% |
| 2026-04-09 | 16.38 | 16.40 | 16.14 | 16.21 | -1.04% | 0.19 | 0.63% |
| 2026-04-08 | 16.10 | 16.40 | 16.10 | 16.38 | +2.89% | 0.38 | 1.23% |
| 2026-04-07 | 15.85 | 16.04 | 15.73 | 15.92 | +0.44% | 0.27 | 0.91% |
| 2026-04-03 | 16.17 | 16.34 | 15.71 | 15.85 | -2.34% | 0.21 | 0.71% |
| 2026-04-02 | 16.60 | 16.60 | 16.12 | 16.23 | -1.58% | 0.23 | 0.73% |
| 2026-04-01 | 16.55 | 16.55 | 16.35 | 16.49 | +0.92% | 0.21 | 0.68% |
| 2026-03-31 | 16.46 | 16.68 | 16.29 | 16.34 | -0.73% | 0.24 | 0.78% |
| 2026-03-30 | 15.95 | 16.89 | 15.95 | 16.46 | +1.35% | 0.38 | 1.23% |
| 2026-03-27 | 16.00 | 16.51 | 15.95 | 16.24 | +0.12% | 0.37 | 1.21% |
| 2026-03-26 | 16.59 | 16.59 | 16.06 | 16.22 | -1.76% | 0.32 | 1.04% |
| 2026-03-25 | 16.67 | 16.76 | 16.39 | 16.51 | -0.48% | 0.50 | 1.62% |