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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.38 | 14.75 | 14.25 | 14.27 | -1.65% | 1.04 | 1.63% |
| 2025-12-17 | 14.59 | 14.59 | 14.10 | 14.51 | +0.07% | 1.20 | 1.90% |
| 2025-12-16 | 14.45 | 14.59 | 14.30 | 14.50 | -0.34% | 0.95 | 1.50% |
| 2025-12-15 | 14.53 | 14.80 | 14.52 | 14.55 | -1.15% | 1.18 | 1.82% |
| 2025-12-12 | 14.27 | 14.90 | 14.18 | 14.72 | +2.72% | 1.74 | 2.71% |
| 2025-12-11 | 14.67 | 14.68 | 14.31 | 14.33 | -2.45% | 1.51 | 2.37% |
| 2025-12-10 | 14.26 | 15.08 | 14.26 | 14.69 | +2.58% | 2.48 | 3.84% |
| 2025-12-09 | 14.11 | 14.99 | 14.09 | 14.32 | +1.56% | 2.26 | 3.54% |
| 2025-12-08 | 14.20 | 14.25 | 14.06 | 14.10 | +0.14% | 0.78 | 1.25% |
| 2025-12-05 | 13.82 | 14.11 | 13.70 | 14.08 | +1.88% | 0.82 | 1.33% |
| 2025-12-04 | 13.93 | 13.99 | 13.68 | 13.82 | -0.79% | 0.69 | 1.14% |
| 2025-12-03 | 14.10 | 14.18 | 13.79 | 13.93 | -1.49% | 1.21 | 1.98% |
| 2025-12-02 | 14.25 | 14.30 | 14.00 | 14.14 | -0.77% | 0.86 | 1.38% |
| 2025-12-01 | 14.26 | 14.33 | 14.19 | 14.25 | -0.14% | 0.88 | 1.40% |
| 2025-11-28 | 14.20 | 14.30 | 14.06 | 14.27 | +0.28% | 0.72 | 1.15% |
| 2025-11-27 | 14.15 | 14.30 | 14.00 | 14.23 | +0.57% | 1.31 | 2.10% |
| 2025-11-26 | 14.42 | 14.69 | 14.12 | 14.15 | -1.67% | 1.48 | 2.33% |
| 2025-11-25 | 14.41 | 14.58 | 14.37 | 14.39 | -0.07% | 1.09 | 1.71% |
| 2025-11-24 | 14.51 | 14.60 | 14.24 | 14.40 | +0.35% | 1.68 | 2.64% |
| 2025-11-21 | 14.80 | 14.94 | 14.18 | 14.35 | -4.08% | 1.42 | 2.23% |