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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.56 | 4.69 | 4.51 | 4.59 | +0.66% | 2.73 | 5.25% |
| 2025-06-24 | 4.25 | 4.69 | 4.24 | 4.56 | +7.04% | 3.84 | 7.49% |
| 2025-06-23 | 4.16 | 4.26 | 4.15 | 4.26 | +0.47% | 0.80 | 1.69% |
| 2025-06-20 | 4.42 | 4.45 | 4.23 | 4.24 | -4.50% | 1.65 | 3.38% |
| 2025-06-19 | 4.28 | 4.44 | 4.27 | 4.44 | +3.98% | 1.86 | 3.78% |
| 2025-06-18 | 4.38 | 4.39 | 4.25 | 4.27 | -2.29% | 0.80 | 1.65% |
| 2025-06-17 | 4.40 | 4.45 | 4.34 | 4.37 | -0.68% | 0.52 | 1.06% |
| 2025-06-16 | 4.29 | 4.43 | 4.28 | 4.40 | +2.33% | 0.97 | 1.97% |
| 2025-06-13 | 4.36 | 4.40 | 4.27 | 4.30 | -1.83% | 1.16 | 2.40% |
| 2025-06-12 | 4.42 | 4.44 | 4.37 | 4.38 | -1.35% | 0.89 | 1.80% |
| 2025-06-11 | 4.30 | 4.52 | 4.26 | 4.44 | +3.02% | 2.31 | 4.66% |
| 2025-06-10 | 4.53 | 4.60 | 4.23 | 4.31 | -6.51% | 3.10 | 6.38% |
| 2025-06-09 | 4.59 | 4.63 | 4.56 | 4.61 | +0.44% | 0.38 | 0.84% |
| 2025-06-06 | 4.65 | 4.66 | 4.57 | 4.59 | -1.08% | 0.38 | 0.85% |
| 2025-06-05 | 4.67 | 4.67 | 4.62 | 4.64 | +0.22% | 0.33 | 0.71% |
| 2025-06-04 | 4.60 | 4.69 | 4.58 | 4.63 | +0.64% | 0.41 | 0.86% |
| 2025-06-03 | 4.55 | 4.62 | 4.52 | 4.60 | +1.08% | 0.35 | 0.76% |
| 2025-05-30 | 4.65 | 4.65 | 4.51 | 4.55 | -1.69% | 0.40 | 0.88% |
| 2025-05-29 | 4.59 | 4.64 | 4.57 | 4.63 | +1.07% | 0.37 | 0.79% |
| 2025-05-28 | 4.56 | 4.61 | 4.53 | 4.58 | 0.00% | 0.34 | 0.73% |