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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.27 | 16.62 | 16.05 | 16.50 | +1.91% | 0.17 | 0.55% |
| 2025-12-17 | 16.09 | 16.30 | 15.96 | 16.19 | -0.18% | 0.19 | 0.61% |
| 2025-12-16 | 16.46 | 16.50 | 16.20 | 16.22 | -1.58% | 0.18 | 0.59% |
| 2025-12-15 | 16.56 | 16.75 | 16.46 | 16.48 | -0.90% | 0.18 | 0.58% |
| 2025-12-12 | 16.67 | 16.92 | 16.58 | 16.63 | -0.66% | 0.17 | 0.54% |
| 2025-12-11 | 16.91 | 16.96 | 16.71 | 16.74 | -0.59% | 0.24 | 0.76% |
| 2025-12-10 | 16.85 | 16.98 | 16.76 | 16.84 | -0.47% | 0.17 | 0.54% |
| 2025-12-09 | 17.17 | 17.22 | 16.89 | 16.92 | -1.46% | 0.19 | 0.58% |
| 2025-12-08 | 17.18 | 17.46 | 16.85 | 17.17 | +0.12% | 0.19 | 0.59% |
| 2025-12-05 | 16.99 | 17.18 | 16.81 | 17.15 | +1.30% | 0.22 | 0.69% |
| 2025-12-04 | 17.00 | 17.12 | 16.89 | 16.93 | -0.47% | 0.16 | 0.50% |
| 2025-12-03 | 16.95 | 17.03 | 16.81 | 17.01 | +0.29% | 0.16 | 0.50% |
| 2025-12-02 | 17.05 | 17.06 | 16.86 | 16.96 | -0.24% | 0.16 | 0.50% |
| 2025-12-01 | 17.32 | 17.32 | 16.93 | 17.00 | -1.28% | 0.32 | 0.99% |
| 2025-11-28 | 16.90 | 17.24 | 16.82 | 17.22 | +1.59% | 0.23 | 0.73% |
| 2025-11-27 | 16.82 | 17.09 | 16.75 | 16.95 | +0.59% | 0.16 | 0.50% |
| 2025-11-26 | 17.09 | 17.25 | 16.80 | 16.85 | -1.40% | 0.21 | 0.65% |
| 2025-11-25 | 17.15 | 17.19 | 16.97 | 17.09 | +0.65% | 0.16 | 0.51% |
| 2025-11-24 | 16.63 | 17.09 | 16.63 | 16.98 | +2.29% | 0.23 | 0.73% |
| 2025-11-21 | 17.01 | 17.34 | 16.55 | 16.60 | -3.38% | 0.35 | 1.10% |