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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.86 | 6.18 | 5.33 | 5.33 | -5.33% | 10.23 | 15.87% |
| 2025-07-22 | 5.40 | 5.63 | 5.40 | 5.63 | +9.96% | 3.60 | 5.75% |
| 2025-07-21 | 5.00 | 5.18 | 4.96 | 5.12 | +3.64% | 2.02 | 3.54% |
| 2025-07-18 | 4.97 | 4.97 | 4.89 | 4.94 | -0.40% | 0.76 | 1.36% |
| 2025-07-17 | 4.94 | 4.99 | 4.92 | 4.96 | +0.40% | 0.69 | 1.24% |
| 2025-07-16 | 4.97 | 4.99 | 4.88 | 4.94 | -0.60% | 1.01 | 1.82% |
| 2025-07-15 | 5.01 | 5.03 | 4.88 | 4.97 | -1.00% | 1.48 | 2.66% |
| 2025-07-14 | 4.83 | 5.03 | 4.77 | 5.02 | +3.72% | 1.93 | 3.49% |
| 2025-07-11 | 4.83 | 4.93 | 4.79 | 4.84 | +0.21% | 1.31 | 2.39% |
| 2025-07-10 | 4.78 | 4.83 | 4.73 | 4.83 | +0.84% | 1.25 | 2.31% |
| 2025-07-09 | 4.80 | 4.86 | 4.77 | 4.79 | -0.42% | 0.84 | 1.56% |
| 2025-07-08 | 4.74 | 4.83 | 4.72 | 4.81 | +1.26% | 1.03 | 1.91% |
| 2025-07-07 | 4.72 | 4.92 | 4.65 | 4.75 | +1.06% | 1.70 | 3.16% |
| 2025-07-04 | 4.72 | 4.80 | 4.69 | 4.70 | -0.63% | 1.05 | 1.97% |
| 2025-07-03 | 4.82 | 4.83 | 4.70 | 4.73 | -1.87% | 0.94 | 1.77% |
| 2025-07-02 | 4.76 | 4.84 | 4.74 | 4.82 | +0.42% | 1.08 | 2.00% |
| 2025-07-01 | 4.84 | 4.86 | 4.70 | 4.80 | -0.83% | 1.08 | 2.02% |
| 2025-06-30 | 4.78 | 4.87 | 4.70 | 4.84 | +1.26% | 1.44 | 2.67% |
| 2025-06-27 | 4.80 | 4.90 | 4.74 | 4.78 | -0.21% | 1.57 | 2.91% |
| 2025-06-26 | 4.64 | 4.87 | 4.61 | 4.79 | +4.36% | 2.52 | 4.70% |