恒润股份 sh.603985
24.59
-5.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.28 | 26.39 | 24.25 | 24.59 | -5.46% | 8.00 | 7.29% |
| 2026-05-22 | 25.48 | 26.29 | 25.38 | 26.01 | +4.00% | 7.03 | 6.15% |
| 2026-05-21 | 26.50 | 26.94 | 24.90 | 25.01 | -6.82% | 9.80 | 8.59% |
| 2026-05-20 | 26.72 | 28.45 | 26.00 | 26.84 | -0.52% | 12.22 | 10.15% |
| 2026-05-19 | 27.53 | 27.60 | 26.55 | 26.98 | -2.03% | 6.73 | 5.65% |
| 2026-05-18 | 27.05 | 28.29 | 26.94 | 27.54 | +1.81% | 10.41 | 8.54% |
| 2026-05-15 | 26.00 | 28.09 | 25.77 | 27.05 | +2.08% | 11.36 | 9.55% |
| 2026-05-14 | 27.75 | 27.80 | 26.22 | 26.50 | -4.30% | 8.75 | 7.41% |
| 2026-05-13 | 25.80 | 27.90 | 25.71 | 27.69 | +5.89% | 11.69 | 9.75% |
| 2026-05-12 | 27.84 | 27.87 | 25.90 | 26.15 | -6.04% | 12.47 | 10.64% |
| 2026-05-11 | 29.10 | 29.28 | 27.35 | 27.83 | -2.90% | 11.45 | 9.31% |
| 2026-05-08 | 28.60 | 29.28 | 28.46 | 28.66 | -1.51% | 10.80 | 8.51% |
| 2026-05-07 | 28.63 | 29.60 | 28.07 | 29.10 | +1.29% | 15.59 | 12.20% |
| 2026-05-06 | 26.62 | 28.73 | 26.55 | 28.73 | +9.99% | 16.33 | 13.44% |
| 2026-04-30 | 26.50 | 27.32 | 26.00 | 26.12 | -3.15% | 13.24 | 11.34% |
| 2026-04-29 | 27.25 | 29.57 | 26.79 | 26.97 | -2.00% | 22.94 | 18.67% |
| 2026-04-28 | 26.10 | 27.66 | 26.00 | 27.52 | +4.28% | 14.10 | 11.79% |
| 2026-04-27 | 25.05 | 26.89 | 25.05 | 26.39 | +4.10% | 14.39 | 12.48% |
| 2026-04-24 | 24.07 | 25.73 | 22.84 | 25.35 | +3.81% | 15.41 | 14.44% |
| 2026-04-23 | 24.97 | 26.45 | 24.39 | 24.42 | -4.12% | 14.82 | 13.32% |