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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.14 | 16.43 | 16.01 | 16.01 | -0.93% | 2.02 | 2.82% |
| 2025-09-16 | 15.93 | 16.16 | 15.82 | 16.16 | +1.44% | 1.41 | 2.00% |
| 2025-09-15 | 16.11 | 16.19 | 15.84 | 15.93 | -1.06% | 1.41 | 2.00% |
| 2025-09-12 | 16.19 | 16.35 | 16.00 | 16.10 | -0.86% | 1.75 | 2.46% |
| 2025-09-11 | 15.63 | 16.24 | 15.50 | 16.24 | +3.57% | 2.29 | 3.26% |
| 2025-09-10 | 15.59 | 15.78 | 15.59 | 15.68 | +0.64% | 1.24 | 1.79% |
| 2025-09-09 | 16.05 | 16.05 | 15.50 | 15.58 | -3.23% | 1.93 | 2.79% |
| 2025-09-08 | 16.31 | 16.31 | 15.74 | 16.10 | -1.29% | 2.60 | 3.71% |
| 2025-09-05 | 16.10 | 16.40 | 15.86 | 16.31 | +2.32% | 1.87 | 2.62% |
| 2025-09-04 | 16.17 | 16.55 | 15.70 | 15.94 | -1.30% | 2.16 | 3.03% |
| 2025-09-03 | 16.74 | 16.84 | 16.11 | 16.15 | -3.47% | 1.90 | 2.61% |
| 2025-09-02 | 17.30 | 17.30 | 16.60 | 16.73 | -3.18% | 2.41 | 3.25% |
| 2025-09-01 | 18.20 | 18.20 | 17.00 | 17.28 | -3.84% | 4.88 | 6.36% |
| 2025-08-29 | 18.17 | 18.22 | 17.83 | 17.97 | -1.26% | 2.68 | 3.37% |
| 2025-08-28 | 17.91 | 18.52 | 17.55 | 18.20 | +1.96% | 3.68 | 4.60% |
| 2025-08-27 | 18.73 | 18.73 | 17.83 | 17.85 | -3.88% | 3.24 | 4.01% |
| 2025-08-26 | 18.51 | 18.88 | 18.32 | 18.57 | -0.16% | 2.66 | 3.25% |
| 2025-08-25 | 18.91 | 18.96 | 18.30 | 18.60 | +0.32% | 4.92 | 5.98% |
| 2025-08-22 | 18.13 | 18.56 | 18.04 | 18.54 | +2.15% | 3.37 | 4.17% |
| 2025-08-21 | 18.20 | 18.32 | 17.95 | 18.15 | -0.55% | 2.09 | 2.62% |