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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.21 | 15.65 | 15.18 | 15.53 | +1.90% | 1.69 | 2.48% |
| 2025-06-24 | 14.90 | 15.30 | 14.90 | 15.24 | +2.14% | 1.09 | 1.63% |
| 2025-06-23 | 14.51 | 14.97 | 14.40 | 14.92 | +2.19% | 1.17 | 1.79% |
| 2025-06-20 | 14.90 | 15.00 | 14.56 | 14.60 | -1.82% | 1.40 | 2.16% |
| 2025-06-19 | 15.49 | 15.63 | 14.86 | 14.87 | -4.19% | 1.62 | 2.43% |
| 2025-06-18 | 15.31 | 15.70 | 15.20 | 15.52 | +0.98% | 1.57 | 2.30% |
| 2025-06-17 | 15.69 | 15.92 | 15.31 | 15.37 | -2.04% | 1.39 | 2.04% |
| 2025-06-16 | 15.31 | 15.76 | 15.31 | 15.69 | +1.82% | 1.34 | 1.94% |
| 2025-06-13 | 15.64 | 15.83 | 15.37 | 15.41 | -1.85% | 1.68 | 2.45% |
| 2025-06-12 | 15.91 | 16.00 | 15.64 | 15.70 | -1.88% | 1.60 | 2.30% |
| 2025-06-11 | 16.00 | 16.32 | 15.90 | 16.00 | -0.25% | 1.40 | 1.98% |
| 2025-06-10 | 16.55 | 16.68 | 15.85 | 16.04 | -2.96% | 2.07 | 2.89% |
| 2025-06-09 | 16.00 | 16.54 | 15.83 | 16.53 | +0.36% | 2.46 | 3.43% |
| 2025-06-06 | 16.57 | 16.96 | 16.44 | 16.47 | +0.24% | 2.94 | 3.99% |
| 2025-06-05 | 15.82 | 16.50 | 15.77 | 16.43 | +3.79% | 3.46 | 4.82% |
| 2025-06-04 | 15.63 | 15.96 | 15.63 | 15.83 | +1.60% | 1.67 | 2.40% |
| 2025-06-03 | 15.35 | 15.65 | 15.32 | 15.58 | -0.38% | 1.20 | 1.75% |
| 2025-05-30 | 16.07 | 16.07 | 15.53 | 15.64 | -3.22% | 1.97 | 2.84% |
| 2025-05-29 | 15.99 | 16.24 | 15.94 | 16.16 | +1.06% | 1.77 | 2.48% |
| 2025-05-28 | 16.20 | 16.25 | 15.86 | 15.99 | -0.81% | 1.58 | 2.24% |