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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.64 | 4.64 | 4.56 | 4.58 | -1.06% | 0.42 | 0.92% |
| 2025-05-26 | 4.63 | 4.65 | 4.60 | 4.63 | +0.21% | 0.45 | 0.95% |
| 2025-05-23 | 4.73 | 4.73 | 4.61 | 4.62 | -2.07% | 0.68 | 1.45% |
| 2025-05-22 | 4.80 | 4.83 | 4.70 | 4.72 | -2.63% | 0.79 | 1.65% |
| 2025-05-21 | 4.87 | 4.88 | 4.80 | 4.85 | -1.00% | 0.91 | 1.86% |
| 2025-05-20 | 5.00 | 5.02 | 4.86 | 4.89 | -3.10% | 1.26 | 2.55% |
| 2025-05-19 | 4.73 | 5.16 | 4.70 | 5.05 | +7.50% | 2.41 | 4.78% |
| 2025-05-16 | 4.74 | 4.78 | 4.70 | 4.70 | 0.00% | 0.37 | 0.78% |
| 2025-05-15 | 4.76 | 4.80 | 4.70 | 4.70 | -1.44% | 0.33 | 0.69% |
| 2025-05-14 | 4.83 | 4.83 | 4.73 | 4.77 | -1.42% | 0.42 | 0.87% |
| 2025-05-13 | 4.90 | 4.93 | 4.80 | 4.84 | -0.60% | 0.46 | 0.93% |
| 2025-05-12 | 4.84 | 4.89 | 4.81 | 4.86 | +0.61% | 0.53 | 1.08% |
| 2025-05-09 | 4.92 | 5.00 | 4.82 | 4.84 | -2.18% | 0.66 | 1.33% |
| 2025-05-08 | 4.87 | 4.95 | 4.82 | 4.94 | +1.20% | 0.50 | 1.01% |
| 2025-05-07 | 4.92 | 4.97 | 4.85 | 4.88 | +0.81% | 0.63 | 1.28% |
| 2025-05-06 | 4.74 | 4.86 | 4.71 | 4.85 | +3.99% | 0.56 | 1.15% |