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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.68 | 19.20 | 18.32 | 19.11 | +2.29% | 0.42 | 1.18% |
| 2025-10-22 | 18.70 | 18.86 | 18.50 | 18.69 | +0.59% | 0.32 | 0.91% |
| 2025-10-21 | 18.32 | 18.60 | 18.22 | 18.58 | +1.58% | 0.29 | 0.85% |
| 2025-10-20 | 18.14 | 18.42 | 18.05 | 18.29 | +0.82% | 0.27 | 0.78% |
| 2025-10-17 | 18.36 | 18.36 | 18.01 | 18.14 | -1.41% | 0.32 | 0.93% |
| 2025-10-16 | 18.69 | 18.87 | 18.22 | 18.40 | -1.76% | 0.34 | 0.99% |
| 2025-10-15 | 18.28 | 18.74 | 18.09 | 18.73 | +2.90% | 0.40 | 1.13% |
| 2025-10-14 | 18.58 | 18.87 | 18.14 | 18.20 | -1.99% | 0.51 | 1.47% |
| 2025-10-13 | 17.97 | 18.89 | 17.76 | 18.57 | -2.26% | 0.54 | 1.55% |
| 2025-10-10 | 18.72 | 19.21 | 18.70 | 18.99 | +0.90% | 0.45 | 1.25% |
| 2025-10-09 | 18.92 | 19.15 | 18.70 | 18.83 | -0.21% | 0.60 | 1.68% |
| 2025-09-30 | 19.16 | 19.32 | 18.86 | 18.87 | -1.46% | 0.46 | 1.28% |
| 2025-09-29 | 19.61 | 19.61 | 19.07 | 19.14 | -1.69% | 0.54 | 1.48% |
| 2025-09-26 | 18.89 | 19.65 | 18.89 | 19.47 | +2.52% | 0.76 | 2.08% |
| 2025-09-25 | 18.99 | 19.23 | 18.78 | 18.99 | -0.68% | 0.49 | 1.38% |
| 2025-09-24 | 19.19 | 19.23 | 18.68 | 19.12 | +1.16% | 0.53 | 1.49% |
| 2025-09-23 | 19.23 | 19.31 | 18.42 | 18.91 | -2.01% | 0.93 | 2.62% |
| 2025-09-22 | 19.20 | 19.58 | 18.85 | 19.29 | +0.89% | 0.90 | 2.48% |
| 2025-09-19 | 19.68 | 19.93 | 19.12 | 19.12 | -3.08% | 1.29 | 3.54% |
| 2025-09-18 | 19.25 | 21.15 | 19.04 | 19.73 | +2.64% | 2.58 | 6.75% |