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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.64 | 16.65 | 16.35 | 16.36 | -1.33% | 1.97 | 2.71% |
| 2025-07-22 | 16.68 | 16.85 | 16.37 | 16.58 | -0.60% | 2.41 | 3.30% |
| 2025-07-21 | 16.50 | 16.72 | 16.45 | 16.68 | +0.42% | 2.55 | 3.49% |
| 2025-07-18 | 16.61 | 16.97 | 16.43 | 16.61 | +0.06% | 3.23 | 4.41% |
| 2025-07-17 | 16.08 | 16.90 | 16.06 | 16.60 | +1.16% | 5.65 | 7.81% |
| 2025-07-16 | 15.55 | 17.11 | 15.50 | 16.41 | +5.53% | 8.17 | 11.11% |
| 2025-07-15 | 15.67 | 15.85 | 15.42 | 15.55 | -0.77% | 2.03 | 2.96% |
| 2025-07-14 | 15.87 | 16.30 | 15.64 | 15.67 | -2.00% | 2.29 | 3.28% |
| 2025-07-11 | 15.85 | 16.06 | 15.69 | 15.99 | +0.25% | 1.58 | 2.26% |
| 2025-07-10 | 15.80 | 15.99 | 15.73 | 15.95 | +0.95% | 1.24 | 1.78% |
| 2025-07-09 | 16.05 | 16.18 | 15.73 | 15.80 | -1.25% | 1.93 | 2.75% |
| 2025-07-08 | 15.50 | 16.22 | 15.26 | 16.00 | +5.06% | 3.86 | 5.50% |
| 2025-07-07 | 15.09 | 15.33 | 15.06 | 15.23 | +0.40% | 0.79 | 1.18% |
| 2025-07-04 | 15.49 | 15.56 | 15.14 | 15.17 | -2.26% | 1.40 | 2.07% |
| 2025-07-03 | 15.60 | 15.67 | 15.30 | 15.52 | -0.39% | 1.15 | 1.69% |
| 2025-07-02 | 15.76 | 15.84 | 15.42 | 15.58 | +0.26% | 1.82 | 2.65% |
| 2025-07-01 | 15.50 | 15.60 | 15.21 | 15.54 | -0.26% | 1.39 | 2.04% |
| 2025-06-30 | 15.44 | 15.63 | 15.38 | 15.58 | +0.91% | 1.41 | 2.05% |
| 2025-06-27 | 15.32 | 15.48 | 15.20 | 15.44 | +0.59% | 1.34 | 1.98% |
| 2025-06-26 | 15.66 | 15.84 | 15.35 | 15.35 | -1.16% | 1.75 | 2.55% |