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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.36 | 16.58 | 16.11 | 16.36 | +0.80% | 1.52 | 2.10% |
| 2026-01-16 | 16.05 | 16.29 | 15.85 | 16.23 | +1.82% | 2.13 | 3.01% |
| 2026-01-15 | 16.18 | 16.25 | 15.83 | 15.94 | -1.12% | 1.45 | 2.06% |
| 2026-01-14 | 15.77 | 16.40 | 15.77 | 16.12 | +2.15% | 2.79 | 3.92% |
| 2026-01-13 | 16.10 | 16.24 | 15.73 | 15.78 | -3.78% | 2.43 | 3.44% |
| 2026-01-12 | 15.80 | 16.67 | 15.80 | 16.40 | +3.86% | 2.97 | 4.13% |
| 2026-01-09 | 15.65 | 15.92 | 15.55 | 15.79 | +0.89% | 1.39 | 2.00% |
| 2026-01-08 | 15.29 | 15.89 | 15.26 | 15.65 | +1.62% | 1.78 | 2.59% |
| 2026-01-07 | 15.51 | 15.59 | 15.29 | 15.40 | -1.03% | 1.23 | 1.80% |
| 2026-01-06 | 15.27 | 15.65 | 15.27 | 15.56 | +1.90% | 1.53 | 2.24% |
| 2026-01-05 | 15.23 | 15.41 | 14.99 | 15.27 | +0.20% | 1.23 | 1.83% |
| 2025-12-31 | 15.09 | 15.35 | 14.98 | 15.24 | +0.99% | 0.93 | 1.40% |
| 2025-12-30 | 15.14 | 15.38 | 15.08 | 15.09 | -0.98% | 0.93 | 1.39% |
| 2025-12-29 | 15.11 | 15.38 | 15.11 | 15.24 | +0.66% | 0.87 | 1.29% |
| 2025-12-26 | 15.32 | 15.39 | 15.10 | 15.14 | -1.17% | 1.32 | 1.96% |
| 2025-12-25 | 14.94 | 15.53 | 14.78 | 15.32 | +2.89% | 1.84 | 2.74% |
| 2025-12-24 | 14.70 | 14.97 | 14.59 | 14.89 | +1.43% | 0.92 | 1.40% |
| 2025-12-23 | 14.77 | 14.84 | 14.64 | 14.68 | -0.54% | 0.90 | 1.39% |
| 2025-12-22 | 14.50 | 14.92 | 14.48 | 14.76 | +2.22% | 1.45 | 2.23% |
| 2025-12-19 | 14.26 | 14.51 | 14.24 | 14.44 | +1.19% | 0.74 | 1.17% |