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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.52 | 16.84 | 16.12 | 16.59 | +1.22% | 0.71 | 2.28% |
| 2026-03-23 | 17.16 | 17.33 | 16.12 | 16.39 | -5.37% | 0.79 | 2.53% |
| 2026-03-20 | 17.97 | 18.11 | 17.22 | 17.32 | -3.13% | 0.35 | 1.07% |
| 2026-03-19 | 18.33 | 18.38 | 17.83 | 17.88 | -3.09% | 0.32 | 0.94% |
| 2026-03-18 | 18.19 | 18.45 | 18.10 | 18.45 | +1.60% | 0.26 | 0.75% |
| 2026-03-17 | 18.36 | 18.54 | 18.10 | 18.16 | -0.98% | 0.27 | 0.78% |
| 2026-03-16 | 18.53 | 18.55 | 18.19 | 18.34 | -0.92% | 0.44 | 1.27% |
| 2026-03-13 | 18.39 | 18.69 | 18.29 | 18.51 | +0.71% | 0.46 | 1.32% |
| 2026-03-12 | 18.33 | 18.53 | 18.17 | 18.38 | +0.11% | 0.38 | 1.11% |
| 2026-03-11 | 18.30 | 18.50 | 18.27 | 18.36 | +0.11% | 0.36 | 1.05% |
| 2026-03-10 | 18.03 | 18.45 | 18.03 | 18.34 | +1.66% | 0.47 | 1.37% |
| 2026-03-09 | 17.58 | 18.18 | 17.40 | 18.04 | +1.52% | 0.36 | 1.08% |
| 2026-03-06 | 17.31 | 17.82 | 17.31 | 17.77 | +2.19% | 0.22 | 0.67% |
| 2026-03-05 | 17.54 | 17.60 | 17.31 | 17.39 | +0.35% | 0.24 | 0.73% |
| 2026-03-04 | 17.20 | 17.47 | 16.98 | 17.33 | +0.17% | 0.40 | 1.24% |
| 2026-03-03 | 17.97 | 18.05 | 17.22 | 17.30 | -3.14% | 0.32 | 0.97% |
| 2026-03-02 | 18.20 | 18.27 | 17.85 | 17.86 | -2.30% | 0.42 | 1.23% |
| 2026-02-27 | 18.35 | 18.56 | 18.18 | 18.28 | -0.27% | 0.45 | 1.31% |
| 2026-02-26 | 17.97 | 18.49 | 17.97 | 18.33 | +0.49% | 0.49 | 1.43% |
| 2026-02-25 | 18.18 | 18.35 | 17.94 | 18.24 | +1.11% | 0.48 | 1.40% |