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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.41 | 16.48 | 16.04 | 16.12 | -1.77% | 1.93 | 2.70% |
| 2025-05-26 | 15.60 | 16.59 | 15.52 | 16.41 | +4.19% | 3.58 | 5.03% |
| 2025-05-23 | 16.62 | 16.65 | 15.40 | 15.75 | -5.69% | 6.13 | 8.73% |
| 2025-05-22 | 17.53 | 17.74 | 16.64 | 16.70 | -4.24% | 3.10 | 4.11% |
| 2025-05-21 | 17.71 | 17.79 | 17.20 | 17.44 | -1.47% | 2.10 | 2.74% |
| 2025-05-20 | 17.60 | 17.90 | 17.32 | 17.70 | -0.17% | 2.46 | 3.16% |
| 2025-05-19 | 17.80 | 17.89 | 17.10 | 17.73 | -0.84% | 2.58 | 3.35% |
| 2025-05-16 | 17.97 | 18.09 | 17.76 | 17.88 | -0.06% | 1.99 | 2.52% |
| 2025-05-15 | 18.00 | 18.26 | 17.49 | 17.89 | -2.35% | 3.42 | 4.38% |
| 2025-05-14 | 18.80 | 18.98 | 18.23 | 18.32 | -0.38% | 4.26 | 5.20% |
| 2025-05-13 | 18.65 | 19.15 | 18.31 | 18.39 | -0.27% | 5.16 | 6.27% |
| 2025-05-12 | 18.24 | 18.54 | 18.05 | 18.44 | +3.31% | 5.36 | 6.63% |
| 2025-05-09 | 17.86 | 18.13 | 17.64 | 17.85 | -0.94% | 3.39 | 4.32% |
| 2025-05-08 | 18.31 | 18.35 | 18.00 | 18.02 | -1.64% | 4.81 | 6.01% |
| 2025-05-07 | 18.80 | 18.83 | 18.06 | 18.32 | -3.68% | 7.44 | 9.17% |
| 2025-05-06 | 18.05 | 19.38 | 17.95 | 19.02 | +5.08% | 11.03 | 13.33% |