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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.67 | 17.85 | 16.75 | 17.06 | -2.51% | 2.84 | 3.78% |
| 2026-02-13 | 17.31 | 17.95 | 17.29 | 17.50 | -0.51% | 3.40 | 4.36% |
| 2026-02-12 | 17.19 | 18.18 | 16.87 | 17.59 | +4.95% | 4.77 | 6.19% |
| 2026-02-11 | 17.10 | 17.33 | 16.72 | 16.76 | -1.41% | 2.23 | 2.99% |
| 2026-02-10 | 16.67 | 17.24 | 16.26 | 17.00 | +1.19% | 5.15 | 6.86% |
| 2026-02-09 | 15.88 | 17.08 | 15.88 | 16.80 | +8.18% | 5.85 | 7.91% |
| 2026-02-06 | 15.05 | 15.94 | 15.05 | 15.53 | +2.31% | 1.96 | 2.87% |
| 2026-02-05 | 15.55 | 15.61 | 15.15 | 15.18 | -2.88% | 1.19 | 1.76% |
| 2026-02-04 | 16.01 | 16.04 | 15.58 | 15.63 | -2.86% | 1.26 | 1.82% |
| 2026-02-03 | 15.82 | 16.09 | 15.64 | 16.09 | +2.48% | 1.48 | 2.12% |
| 2026-02-02 | 16.24 | 16.32 | 15.70 | 15.70 | -3.09% | 1.67 | 2.38% |
| 2026-01-30 | 16.35 | 16.69 | 16.04 | 16.20 | -0.98% | 1.78 | 2.47% |
| 2026-01-29 | 16.87 | 16.95 | 16.30 | 16.36 | -3.02% | 1.74 | 2.38% |
| 2026-01-28 | 16.97 | 17.10 | 16.70 | 16.87 | -1.11% | 1.50 | 2.01% |
| 2026-01-27 | 16.51 | 17.12 | 16.33 | 17.06 | +2.83% | 2.69 | 3.64% |
| 2026-01-26 | 16.92 | 16.92 | 16.36 | 16.59 | -2.01% | 1.98 | 2.70% |
| 2026-01-23 | 16.75 | 17.07 | 16.72 | 16.93 | +1.26% | 1.97 | 2.65% |
| 2026-01-22 | 16.58 | 16.92 | 16.50 | 16.72 | +0.97% | 1.97 | 2.67% |
| 2026-01-21 | 16.40 | 16.67 | 16.39 | 16.56 | +0.42% | 1.46 | 2.01% |
| 2026-01-20 | 16.49 | 16.93 | 16.29 | 16.49 | +0.79% | 2.37 | 3.24% |