宏润建设 sz.002062
9.00
-5.26%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.66 | 9.74 | 8.81 | 9.00 | -5.26% | 4.24 | 4.15% |
| 2026-05-22 | 9.60 | 9.84 | 9.47 | 9.50 | -1.14% | 2.57 | 2.38% |
| 2026-05-21 | 9.76 | 10.04 | 9.61 | 9.61 | -1.33% | 4.35 | 3.95% |
| 2026-05-20 | 9.75 | 9.88 | 9.38 | 9.74 | -0.41% | 2.43 | 2.25% |
| 2026-05-19 | 9.62 | 9.80 | 9.38 | 9.78 | +0.82% | 2.36 | 2.19% |
| 2026-05-18 | 9.70 | 9.99 | 9.63 | 9.70 | -0.51% | 2.29 | 2.08% |
| 2026-05-15 | 9.65 | 10.02 | 9.40 | 9.75 | +0.93% | 3.35 | 3.05% |
| 2026-05-14 | 9.81 | 10.00 | 9.63 | 9.66 | -1.43% | 2.20 | 2.00% |
| 2026-05-13 | 9.80 | 10.09 | 9.68 | 9.80 | -0.10% | 3.22 | 2.91% |
| 2026-05-12 | 10.04 | 10.17 | 9.71 | 9.81 | -2.19% | 3.95 | 3.55% |
| 2026-05-11 | 10.19 | 10.58 | 9.97 | 10.03 | +1.31% | 6.69 | 5.83% |
| 2026-05-08 | 9.61 | 10.13 | 9.61 | 9.90 | +2.70% | 5.38 | 4.85% |
| 2026-05-07 | 9.48 | 9.88 | 9.44 | 9.64 | +2.01% | 4.09 | 3.76% |
| 2026-05-06 | 8.96 | 9.54 | 8.85 | 9.45 | +6.78% | 4.08 | 3.90% |
| 2026-04-30 | 8.82 | 9.13 | 8.61 | 8.85 | -1.12% | 3.35 | 3.37% |
| 2026-04-29 | 8.80 | 8.99 | 8.60 | 8.95 | +1.36% | 2.07 | 2.08% |
| 2026-04-28 | 8.71 | 9.20 | 8.61 | 8.83 | +1.38% | 2.73 | 2.72% |
| 2026-04-27 | 8.92 | 8.93 | 8.63 | 8.71 | -2.35% | 2.28 | 2.33% |
| 2026-04-24 | 9.32 | 9.32 | 8.89 | 8.92 | -3.36% | 2.64 | 2.60% |
| 2026-04-23 | 9.40 | 9.48 | 9.12 | 9.23 | -1.81% | 3.05 | 2.93% |