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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.28 | 17.28 | 17.05 | 17.18 | +0.12% | 0.19 | 0.59% |
| 2025-11-19 | 17.52 | 17.54 | 17.15 | 17.16 | -2.05% | 0.27 | 0.84% |
| 2025-11-18 | 17.70 | 17.70 | 17.40 | 17.52 | -1.02% | 0.22 | 0.66% |
| 2025-11-17 | 17.62 | 17.78 | 17.54 | 17.70 | +0.45% | 0.23 | 0.70% |
| 2025-11-14 | 17.45 | 17.81 | 17.41 | 17.62 | +0.74% | 0.35 | 1.05% |
| 2025-11-13 | 17.45 | 17.55 | 17.33 | 17.49 | +0.11% | 0.34 | 1.05% |
| 2025-11-12 | 17.66 | 17.67 | 17.36 | 17.47 | -1.30% | 0.29 | 0.87% |
| 2025-11-11 | 17.65 | 17.77 | 17.52 | 17.70 | +1.03% | 0.34 | 1.03% |
| 2025-11-10 | 17.50 | 17.61 | 17.43 | 17.52 | -0.06% | 0.33 | 1.00% |
| 2025-11-07 | 17.75 | 17.78 | 17.53 | 17.53 | -1.62% | 0.53 | 1.59% |
| 2025-11-06 | 18.49 | 18.54 | 17.71 | 17.82 | -3.61% | 1.05 | 3.13% |
| 2025-11-05 | 17.84 | 19.79 | 17.84 | 18.49 | +2.77% | 2.14 | 6.02% |
| 2025-11-04 | 17.15 | 18.09 | 17.15 | 17.99 | +4.34% | 0.91 | 2.75% |
| 2025-11-03 | 17.37 | 17.39 | 17.15 | 17.24 | +0.52% | 0.39 | 1.21% |
| 2025-10-31 | 17.16 | 17.38 | 17.13 | 17.15 | +0.41% | 0.41 | 1.25% |
| 2025-10-30 | 17.29 | 17.33 | 17.00 | 17.08 | -1.72% | 0.72 | 2.23% |
| 2025-10-29 | 17.94 | 18.14 | 17.30 | 17.38 | -9.36% | 1.45 | 4.40% |
| 2025-10-28 | 19.49 | 19.49 | 18.93 | 19.17 | -0.72% | 0.38 | 1.05% |
| 2025-10-27 | 19.25 | 19.49 | 19.03 | 19.31 | +1.04% | 0.36 | 1.00% |
| 2025-10-24 | 19.23 | 19.42 | 19.06 | 19.11 | 0.00% | 0.43 | 1.20% |