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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.87 | 18.11 | 17.81 | 18.04 | +1.06% | 0.32 | 0.96% |
| 2026-02-13 | 17.76 | 17.96 | 17.76 | 17.85 | +0.11% | 0.27 | 0.80% |
| 2026-02-12 | 17.77 | 17.89 | 17.62 | 17.83 | +0.39% | 0.27 | 0.80% |
| 2026-02-11 | 17.70 | 17.79 | 17.61 | 17.76 | +0.40% | 0.26 | 0.79% |
| 2026-02-10 | 17.72 | 17.77 | 17.60 | 17.69 | +0.06% | 0.20 | 0.60% |
| 2026-02-09 | 17.72 | 17.93 | 17.56 | 17.68 | +0.57% | 0.22 | 0.65% |
| 2026-02-06 | 17.47 | 17.73 | 17.22 | 17.58 | +1.09% | 0.28 | 0.84% |
| 2026-02-05 | 17.45 | 17.55 | 17.35 | 17.39 | -0.34% | 0.20 | 0.61% |
| 2026-02-04 | 17.38 | 17.58 | 17.30 | 17.45 | +0.52% | 0.22 | 0.67% |
| 2026-02-03 | 17.44 | 17.53 | 17.25 | 17.36 | +0.29% | 0.20 | 0.61% |
| 2026-02-02 | 17.47 | 17.60 | 17.03 | 17.31 | -0.86% | 0.34 | 1.03% |
| 2026-01-30 | 17.14 | 17.49 | 17.05 | 17.46 | +1.87% | 0.29 | 0.90% |
| 2026-01-29 | 17.38 | 17.44 | 17.03 | 17.14 | -1.49% | 0.31 | 0.96% |
| 2026-01-28 | 17.65 | 17.71 | 17.30 | 17.40 | -1.30% | 0.29 | 0.89% |
| 2026-01-27 | 17.72 | 17.72 | 17.23 | 17.63 | -0.51% | 0.32 | 0.98% |
| 2026-01-26 | 18.04 | 18.04 | 17.66 | 17.72 | -1.72% | 0.39 | 1.16% |
| 2026-01-23 | 18.01 | 18.08 | 17.83 | 18.03 | +0.39% | 0.35 | 1.02% |
| 2026-01-22 | 17.98 | 18.09 | 17.81 | 17.96 | +0.79% | 0.38 | 1.11% |
| 2026-01-21 | 17.59 | 17.82 | 17.49 | 17.82 | +1.19% | 0.36 | 1.07% |
| 2026-01-20 | 17.62 | 17.80 | 17.52 | 17.61 | -0.23% | 0.33 | 1.00% |