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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.87 | 25.47 | 23.50 | 25.47 | +5.64% | 15.72 | 14.50% |
| 2026-04-21 | 23.67 | 24.59 | 22.50 | 24.11 | +0.12% | 13.92 | 13.40% |
| 2026-04-20 | 23.99 | 24.60 | 23.70 | 24.08 | -2.11% | 13.43 | 12.65% |
| 2026-04-17 | 25.10 | 25.70 | 23.61 | 24.60 | +0.24% | 20.84 | 19.29% |
| 2026-04-16 | 22.63 | 24.54 | 22.38 | 24.54 | +10.00% | 13.67 | 13.08% |
| 2026-04-15 | 21.16 | 23.27 | 20.99 | 22.31 | +5.48% | 15.91 | 16.26% |
| 2026-04-14 | 21.71 | 22.68 | 21.02 | 21.15 | -2.49% | 13.69 | 14.22% |
| 2026-04-13 | 20.58 | 21.70 | 20.31 | 21.69 | +2.50% | 9.74 | 10.44% |
| 2026-04-10 | 20.38 | 21.20 | 20.10 | 21.16 | +4.19% | 8.53 | 9.31% |
| 2026-04-09 | 21.33 | 21.36 | 20.29 | 20.31 | -7.43% | 11.23 | 12.24% |
| 2026-04-08 | 20.85 | 21.94 | 20.54 | 21.94 | +6.45% | 12.07 | 12.86% |
| 2026-04-07 | 20.00 | 20.91 | 19.95 | 20.61 | +2.03% | 9.42 | 10.41% |
| 2026-04-03 | 20.08 | 20.64 | 19.82 | 20.20 | +1.56% | 9.52 | 10.66% |
| 2026-04-02 | 20.15 | 20.40 | 19.75 | 19.89 | -2.79% | 7.40 | 8.39% |
| 2026-04-01 | 18.90 | 20.46 | 18.77 | 20.46 | +10.00% | 9.91 | 11.33% |
| 2026-03-31 | 19.01 | 19.66 | 18.53 | 18.60 | -2.87% | 5.35 | 6.40% |
| 2026-03-30 | 18.68 | 19.50 | 18.26 | 19.15 | +0.42% | 5.32 | 6.37% |
| 2026-03-27 | 19.54 | 19.56 | 18.65 | 19.07 | -2.21% | 5.04 | 6.00% |
| 2026-03-26 | 19.75 | 20.88 | 19.44 | 19.50 | -0.71% | 8.77 | 9.99% |
| 2026-03-25 | 18.87 | 19.97 | 18.81 | 19.64 | +3.70% | 6.75 | 7.82% |