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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.03 | 9.57 | 8.90 | 9.40 | +3.41% | 5.49 | 5.27% |
| 2026-04-21 | 9.05 | 9.24 | 8.96 | 9.09 | +1.00% | 5.13 | 5.02% |
| 2026-04-20 | 8.48 | 9.15 | 8.31 | 9.00 | +6.13% | 6.72 | 6.84% |
| 2026-04-17 | 8.05 | 8.60 | 7.87 | 8.48 | +5.34% | 7.43 | 8.00% |
| 2026-04-16 | 7.31 | 8.05 | 7.27 | 8.05 | +9.97% | 2.11 | 2.41% |
| 2026-04-15 | 7.35 | 7.41 | 7.23 | 7.32 | +0.55% | 1.27 | 1.54% |
| 2026-04-14 | 7.28 | 7.29 | 7.17 | 7.28 | +1.53% | 1.02 | 1.25% |
| 2026-04-13 | 7.20 | 7.28 | 7.12 | 7.17 | -1.92% | 1.08 | 1.33% |
| 2026-04-10 | 7.39 | 7.58 | 7.29 | 7.31 | 0.00% | 1.08 | 1.29% |
| 2026-04-09 | 7.47 | 7.48 | 7.24 | 7.31 | -2.79% | 1.02 | 1.24% |
| 2026-04-08 | 7.22 | 7.52 | 7.20 | 7.52 | +5.47% | 1.56 | 1.87% |
| 2026-04-07 | 7.28 | 7.28 | 7.06 | 7.13 | -0.56% | 0.79 | 0.98% |
| 2026-04-03 | 7.33 | 7.39 | 7.15 | 7.17 | -2.05% | 0.65 | 0.81% |
| 2026-04-02 | 7.53 | 7.53 | 7.29 | 7.32 | -2.79% | 0.70 | 0.85% |
| 2026-04-01 | 7.58 | 7.60 | 7.40 | 7.53 | +1.35% | 1.03 | 1.22% |
| 2026-03-31 | 7.53 | 7.80 | 7.43 | 7.43 | 0.00% | 1.33 | 1.56% |
| 2026-03-30 | 7.19 | 7.68 | 7.13 | 7.43 | +0.95% | 1.78 | 2.13% |
| 2026-03-27 | 7.15 | 7.42 | 7.10 | 7.36 | +1.38% | 0.84 | 1.01% |
| 2026-03-26 | 7.49 | 7.50 | 7.19 | 7.26 | -3.46% | 1.04 | 1.26% |
| 2026-03-25 | 7.45 | 7.61 | 7.34 | 7.52 | +1.48% | 1.45 | 1.72% |