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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.20 | 15.22 | 14.95 | 14.96 | -0.73% | 0.64 | 0.97% |
| 2025-11-19 | 15.44 | 15.44 | 15.06 | 15.07 | -2.59% | 1.03 | 1.54% |
| 2025-11-18 | 15.70 | 15.75 | 15.36 | 15.47 | -1.78% | 0.94 | 1.38% |
| 2025-11-17 | 15.56 | 15.80 | 15.38 | 15.75 | +1.22% | 1.09 | 1.58% |
| 2025-11-14 | 15.55 | 15.76 | 15.45 | 15.56 | -0.26% | 0.78 | 1.14% |
| 2025-11-13 | 15.50 | 15.69 | 15.33 | 15.60 | +0.45% | 0.98 | 1.42% |
| 2025-11-12 | 15.99 | 15.99 | 15.50 | 15.53 | -2.82% | 1.48 | 2.14% |
| 2025-11-11 | 16.06 | 16.40 | 15.81 | 15.98 | +0.57% | 1.73 | 2.44% |
| 2025-11-10 | 15.72 | 15.99 | 15.66 | 15.89 | +1.08% | 1.27 | 1.82% |
| 2025-11-07 | 15.91 | 15.94 | 15.72 | 15.72 | -1.13% | 1.17 | 1.68% |
| 2025-11-06 | 15.76 | 16.06 | 15.76 | 15.90 | -0.06% | 1.01 | 1.45% |
| 2025-11-05 | 15.75 | 15.98 | 15.70 | 15.91 | 0.00% | 1.05 | 1.50% |
| 2025-11-04 | 16.14 | 16.17 | 15.73 | 15.91 | -1.73% | 1.72 | 2.45% |
| 2025-11-03 | 16.34 | 16.34 | 16.00 | 16.19 | -0.67% | 1.27 | 1.79% |
| 2025-10-31 | 16.22 | 16.43 | 16.17 | 16.30 | +0.18% | 1.55 | 2.15% |
| 2025-10-30 | 16.64 | 16.68 | 16.24 | 16.27 | -1.75% | 2.29 | 3.17% |
| 2025-10-29 | 15.95 | 16.59 | 15.82 | 16.56 | +4.15% | 2.68 | 3.74% |
| 2025-10-28 | 16.13 | 16.13 | 15.81 | 15.90 | -1.24% | 1.59 | 2.27% |
| 2025-10-27 | 16.33 | 16.34 | 16.01 | 16.10 | +0.06% | 1.43 | 2.02% |
| 2025-10-24 | 16.20 | 16.32 | 16.07 | 16.09 | +0.06% | 1.30 | 1.83% |