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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.25 | 16.25 | 15.68 | 16.08 | -0.56% | 1.43 | 2.05% |
| 2025-10-22 | 16.32 | 16.44 | 16.00 | 16.17 | -0.61% | 1.20 | 1.68% |
| 2025-10-21 | 16.13 | 16.49 | 16.11 | 16.27 | +0.43% | 1.24 | 1.71% |
| 2025-10-20 | 16.12 | 16.43 | 16.06 | 16.20 | +0.87% | 1.27 | 1.78% |
| 2025-10-17 | 17.20 | 17.20 | 16.00 | 16.06 | -6.14% | 3.08 | 4.24% |
| 2025-10-16 | 17.50 | 17.52 | 17.00 | 17.11 | -3.22% | 2.46 | 3.25% |
| 2025-10-15 | 17.44 | 17.82 | 17.36 | 17.68 | +1.67% | 2.44 | 3.14% |
| 2025-10-14 | 17.80 | 18.10 | 17.26 | 17.39 | -1.92% | 3.48 | 4.46% |
| 2025-10-13 | 17.06 | 17.80 | 17.06 | 17.73 | -1.28% | 2.88 | 3.73% |
| 2025-10-10 | 17.49 | 18.12 | 17.29 | 17.96 | +2.05% | 4.76 | 6.04% |
| 2025-10-09 | 17.00 | 17.98 | 16.89 | 17.60 | +4.27% | 4.55 | 5.89% |
| 2025-09-30 | 17.22 | 17.43 | 16.86 | 16.88 | -1.57% | 3.24 | 4.29% |
| 2025-09-29 | 17.02 | 17.35 | 16.88 | 17.15 | -0.29% | 3.83 | 5.08% |
| 2025-09-26 | 17.26 | 17.93 | 17.13 | 17.20 | -0.86% | 5.50 | 7.11% |
| 2025-09-25 | 17.84 | 18.15 | 17.31 | 17.35 | -3.13% | 7.49 | 9.62% |
| 2025-09-24 | 18.25 | 18.68 | 17.80 | 17.91 | +0.28% | 11.13 | 13.85% |
| 2025-09-23 | 16.71 | 17.86 | 16.36 | 17.86 | +9.98% | 8.47 | 11.22% |
| 2025-09-22 | 17.00 | 17.00 | 16.09 | 16.24 | +3.18% | 3.11 | 4.31% |
| 2025-09-19 | 16.00 | 16.06 | 15.66 | 15.74 | -0.82% | 1.29 | 1.85% |
| 2025-09-18 | 16.01 | 16.52 | 15.70 | 15.87 | -0.87% | 2.90 | 4.06% |