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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.27 | 7.44 | 7.21 | 7.41 | +5.26% | 2.49 | 3.02% |
| 2026-03-23 | 7.50 | 7.52 | 6.89 | 7.04 | -7.73% | 2.85 | 3.52% |
| 2026-03-20 | 7.89 | 7.95 | 7.62 | 7.63 | -3.54% | 1.30 | 1.48% |
| 2026-03-19 | 8.16 | 8.16 | 7.81 | 7.91 | -4.24% | 1.49 | 1.66% |
| 2026-03-18 | 7.99 | 8.45 | 7.99 | 8.26 | +3.90% | 2.43 | 2.63% |
| 2026-03-17 | 8.29 | 8.31 | 7.95 | 7.95 | -4.22% | 1.46 | 1.60% |
| 2026-03-16 | 8.25 | 8.32 | 8.16 | 8.30 | -0.36% | 1.22 | 1.32% |
| 2026-03-13 | 8.64 | 8.65 | 8.32 | 8.33 | -4.36% | 1.80 | 1.89% |
| 2026-03-12 | 8.67 | 8.98 | 8.60 | 8.71 | +0.46% | 2.13 | 2.15% |
| 2026-03-11 | 8.86 | 8.91 | 8.61 | 8.67 | -2.14% | 1.63 | 1.66% |
| 2026-03-10 | 8.62 | 8.87 | 8.61 | 8.86 | +3.87% | 1.44 | 1.46% |
| 2026-03-09 | 8.88 | 8.88 | 8.45 | 8.53 | -5.64% | 2.19 | 2.27% |
| 2026-03-06 | 8.92 | 9.11 | 8.92 | 9.04 | +0.89% | 0.87 | 0.86% |
| 2026-03-05 | 9.17 | 9.21 | 8.95 | 8.96 | -0.67% | 1.26 | 1.24% |
| 2026-03-04 | 8.83 | 9.14 | 8.81 | 9.02 | +0.78% | 1.54 | 1.52% |
| 2026-03-03 | 9.46 | 9.47 | 8.93 | 8.95 | -5.89% | 2.82 | 2.73% |
| 2026-03-02 | 9.91 | 9.96 | 9.45 | 9.51 | -6.12% | 3.33 | 3.07% |
| 2026-02-27 | 10.11 | 10.13 | 9.98 | 10.13 | -0.20% | 1.30 | 1.15% |
| 2026-02-26 | 10.22 | 10.26 | 10.02 | 10.15 | -1.07% | 2.39 | 2.10% |
| 2026-02-25 | 10.19 | 10.34 | 10.15 | 10.26 | +0.69% | 2.24 | 1.94% |