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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.72 | 19.07 | 18.03 | 18.94 | +3.38% | 6.35 | 7.72% |
| 2026-03-23 | 18.61 | 19.09 | 18.20 | 18.32 | -3.58% | 5.68 | 6.91% |
| 2026-03-20 | 20.14 | 20.33 | 19.00 | 19.00 | -3.85% | 9.55 | 11.11% |
| 2026-03-19 | 18.20 | 20.35 | 18.12 | 19.76 | +6.81% | 13.93 | 16.02% |
| 2026-03-18 | 17.65 | 18.50 | 17.60 | 18.50 | +4.70% | 4.34 | 5.44% |
| 2026-03-17 | 18.01 | 18.34 | 17.65 | 17.67 | -1.94% | 3.96 | 5.00% |
| 2026-03-16 | 18.25 | 18.37 | 17.85 | 18.02 | -0.06% | 3.45 | 4.32% |
| 2026-03-13 | 18.40 | 18.65 | 17.85 | 18.03 | -1.53% | 4.28 | 5.34% |
| 2026-03-12 | 18.50 | 18.55 | 17.95 | 18.31 | -0.22% | 3.86 | 4.79% |
| 2026-03-11 | 18.75 | 18.85 | 18.31 | 18.35 | -1.45% | 3.55 | 4.36% |
| 2026-03-10 | 18.90 | 18.97 | 18.40 | 18.62 | +0.05% | 4.71 | 5.74% |
| 2026-03-09 | 17.33 | 18.95 | 17.10 | 18.61 | +6.40% | 5.99 | 7.53% |
| 2026-03-06 | 17.08 | 17.60 | 17.08 | 17.49 | +1.75% | 2.26 | 2.94% |
| 2026-03-05 | 17.01 | 17.45 | 16.92 | 17.19 | +3.12% | 2.42 | 3.19% |
| 2026-03-04 | 16.42 | 17.06 | 16.33 | 16.67 | +0.54% | 1.91 | 2.60% |
| 2026-03-03 | 17.60 | 17.74 | 16.54 | 16.58 | -5.80% | 3.00 | 4.02% |
| 2026-03-02 | 17.54 | 18.05 | 17.39 | 17.60 | -2.38% | 3.01 | 3.87% |
| 2026-02-27 | 17.81 | 18.24 | 17.44 | 18.03 | +0.67% | 3.70 | 4.67% |
| 2026-02-26 | 16.92 | 18.34 | 16.88 | 17.91 | +5.85% | 5.34 | 6.84% |
| 2026-02-25 | 16.91 | 17.22 | 16.84 | 16.92 | -0.82% | 2.15 | 2.87% |