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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.33 | 18.38 | 17.92 | 18.25 | -0.38% | 2.17 | 2.71% |
| 2025-08-19 | 18.40 | 18.48 | 18.12 | 18.32 | -0.22% | 2.45 | 3.04% |
| 2025-08-18 | 18.18 | 18.46 | 17.89 | 18.36 | +2.06% | 3.80 | 4.74% |
| 2025-08-15 | 17.30 | 18.10 | 17.26 | 17.99 | +3.99% | 3.24 | 4.12% |
| 2025-08-14 | 17.66 | 17.88 | 17.27 | 17.30 | -2.64% | 2.56 | 3.31% |
| 2025-08-13 | 17.59 | 18.18 | 17.57 | 17.77 | +0.51% | 2.60 | 3.30% |
| 2025-08-12 | 17.69 | 17.94 | 17.50 | 17.68 | +0.40% | 2.29 | 2.94% |
| 2025-08-11 | 16.99 | 18.07 | 16.93 | 17.61 | +2.86% | 2.91 | 3.75% |
| 2025-08-08 | 17.28 | 17.30 | 17.06 | 17.12 | -1.55% | 1.63 | 2.15% |
| 2025-08-07 | 17.19 | 17.50 | 17.11 | 17.39 | +1.40% | 2.37 | 3.11% |
| 2025-08-06 | 16.96 | 17.28 | 16.86 | 17.15 | +0.76% | 1.77 | 2.34% |
| 2025-08-05 | 17.18 | 17.22 | 16.92 | 17.02 | -0.93% | 1.67 | 2.23% |
| 2025-08-04 | 16.70 | 17.50 | 16.55 | 17.18 | +2.51% | 2.56 | 3.40% |
| 2025-08-01 | 16.73 | 16.89 | 16.55 | 16.76 | +0.18% | 1.30 | 1.76% |
| 2025-07-31 | 16.51 | 17.25 | 16.51 | 16.73 | +0.54% | 2.36 | 3.18% |
| 2025-07-30 | 16.98 | 17.03 | 16.51 | 16.64 | -1.83% | 1.60 | 2.17% |
| 2025-07-29 | 16.86 | 16.95 | 16.57 | 16.95 | +0.53% | 1.61 | 2.18% |
| 2025-07-28 | 17.05 | 17.28 | 16.78 | 16.86 | -1.06% | 2.04 | 2.73% |
| 2025-07-25 | 16.78 | 17.10 | 16.62 | 17.04 | +1.91% | 3.04 | 4.06% |
| 2025-07-24 | 16.32 | 16.80 | 16.31 | 16.72 | +2.20% | 2.82 | 3.84% |