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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.13 | 19.78 | 18.83 | 19.22 | +0.47% | 1.01 | 2.80% |
| 2025-09-16 | 19.39 | 19.52 | 18.94 | 19.13 | -1.34% | 0.93 | 2.57% |
| 2025-09-15 | 19.94 | 20.15 | 19.24 | 19.39 | -4.00% | 1.30 | 3.54% |
| 2025-09-12 | 19.58 | 20.70 | 19.09 | 20.20 | +4.59% | 1.73 | 4.59% |
| 2025-09-11 | 18.55 | 19.32 | 18.47 | 19.31 | +3.64% | 1.02 | 2.84% |
| 2025-09-10 | 18.44 | 18.99 | 18.40 | 18.64 | +1.08% | 0.81 | 2.30% |
| 2025-09-09 | 18.24 | 18.47 | 18.06 | 18.44 | +0.11% | 0.75 | 2.17% |
| 2025-09-08 | 18.18 | 18.70 | 17.87 | 18.42 | +1.20% | 0.92 | 2.66% |
| 2025-09-05 | 17.44 | 18.24 | 17.34 | 18.20 | +4.40% | 0.97 | 2.89% |
| 2025-09-04 | 17.84 | 17.84 | 17.11 | 17.43 | -2.56% | 1.02 | 3.10% |
| 2025-09-03 | 17.34 | 18.16 | 17.26 | 17.89 | +2.92% | 1.35 | 4.03% |
| 2025-09-02 | 17.72 | 17.72 | 16.81 | 17.38 | -0.80% | 0.70 | 2.16% |
| 2025-09-01 | 17.19 | 17.72 | 17.14 | 17.52 | +2.03% | 0.71 | 2.17% |
| 2025-08-29 | 17.21 | 17.32 | 16.94 | 17.17 | -0.86% | 0.44 | 1.37% |
| 2025-08-28 | 17.23 | 17.70 | 16.64 | 17.32 | +1.34% | 0.84 | 2.60% |
| 2025-08-27 | 17.70 | 17.86 | 17.06 | 17.09 | -2.83% | 0.84 | 2.57% |
| 2025-08-26 | 17.64 | 18.02 | 17.45 | 17.59 | +1.73% | 0.87 | 2.60% |
| 2025-08-25 | 17.42 | 17.42 | 17.07 | 17.29 | -0.23% | 0.64 | 1.98% |
| 2025-08-22 | 17.49 | 17.92 | 17.22 | 17.33 | -1.47% | 0.60 | 1.83% |
| 2025-08-21 | 17.48 | 18.06 | 17.10 | 17.59 | +1.15% | 0.89 | 2.69% |