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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.32 | 17.79 | 17.30 | 17.65 | +2.20% | 0.51 | 1.53% |
| 2026-01-16 | 17.34 | 17.40 | 17.22 | 17.27 | 0.00% | 0.27 | 0.82% |
| 2026-01-15 | 17.27 | 17.30 | 17.14 | 17.27 | +0.29% | 0.24 | 0.72% |
| 2026-01-14 | 17.20 | 17.30 | 16.32 | 17.22 | -0.06% | 0.34 | 1.06% |
| 2026-01-13 | 17.27 | 17.45 | 17.11 | 17.23 | -0.17% | 0.28 | 0.87% |
| 2026-01-12 | 17.24 | 17.35 | 16.99 | 17.26 | +0.52% | 0.31 | 0.97% |
| 2026-01-09 | 17.25 | 17.30 | 17.04 | 17.17 | 0.00% | 0.23 | 0.70% |
| 2026-01-08 | 17.09 | 17.19 | 16.91 | 17.17 | +0.53% | 0.19 | 0.58% |
| 2026-01-07 | 16.95 | 17.19 | 16.95 | 17.08 | +0.41% | 0.19 | 0.59% |
| 2026-01-06 | 16.94 | 17.12 | 16.90 | 17.01 | +0.41% | 0.23 | 0.71% |
| 2026-01-05 | 16.83 | 17.05 | 16.80 | 16.94 | +0.36% | 0.29 | 0.91% |
| 2025-12-31 | 16.94 | 16.98 | 16.78 | 16.88 | -0.24% | 0.18 | 0.57% |
| 2025-12-30 | 17.02 | 17.02 | 16.85 | 16.92 | -0.29% | 0.11 | 0.36% |
| 2025-12-29 | 16.95 | 17.02 | 16.81 | 16.97 | +0.41% | 0.16 | 0.49% |
| 2025-12-26 | 17.07 | 17.07 | 16.76 | 16.90 | -0.59% | 0.18 | 0.57% |
| 2025-12-25 | 16.96 | 17.01 | 16.81 | 17.00 | +0.71% | 0.12 | 0.38% |
| 2025-12-24 | 16.85 | 16.94 | 16.67 | 16.88 | +1.02% | 0.13 | 0.41% |
| 2025-12-23 | 16.81 | 16.87 | 16.62 | 16.71 | -0.59% | 0.09 | 0.28% |
| 2025-12-22 | 16.77 | 16.94 | 16.75 | 16.81 | +0.30% | 0.13 | 0.42% |
| 2025-12-19 | 16.48 | 16.79 | 16.46 | 16.76 | +1.58% | 0.15 | 0.48% |