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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.14 | 10.35 | 10.02 | 10.19 | +2.72% | 3.32 | 2.90% |
| 2026-02-13 | 9.95 | 10.18 | 9.91 | 9.92 | -0.30% | 1.81 | 1.61% |
| 2026-02-12 | 9.80 | 10.04 | 9.74 | 9.95 | +1.12% | 1.72 | 1.54% |
| 2026-02-11 | 10.04 | 10.10 | 9.71 | 9.84 | -1.99% | 2.45 | 2.20% |
| 2026-02-10 | 10.04 | 10.20 | 9.98 | 10.04 | +0.10% | 2.09 | 1.84% |
| 2026-02-09 | 9.99 | 10.12 | 9.82 | 10.03 | +1.72% | 2.10 | 1.87% |
| 2026-02-06 | 9.66 | 10.08 | 9.57 | 9.86 | +1.44% | 1.98 | 1.79% |
| 2026-02-05 | 10.00 | 10.00 | 9.70 | 9.72 | -3.57% | 2.11 | 1.92% |
| 2026-02-04 | 9.80 | 10.17 | 9.61 | 10.08 | +2.33% | 2.50 | 2.23% |
| 2026-02-03 | 10.11 | 10.32 | 9.81 | 9.85 | -0.91% | 3.28 | 2.92% |
| 2026-02-02 | 10.72 | 10.99 | 9.90 | 9.94 | -2.45% | 5.19 | 4.45% |
| 2026-01-30 | 9.59 | 10.30 | 9.55 | 10.19 | +5.82% | 4.97 | 4.36% |
| 2026-01-29 | 9.70 | 9.80 | 9.51 | 9.63 | -1.53% | 2.19 | 2.03% |
| 2026-01-28 | 9.93 | 9.98 | 9.42 | 9.78 | -1.11% | 4.36 | 4.01% |
| 2026-01-27 | 10.04 | 10.08 | 9.68 | 9.89 | -1.49% | 2.33 | 2.10% |
| 2026-01-26 | 10.34 | 10.36 | 9.89 | 10.04 | -3.28% | 4.20 | 3.71% |
| 2026-01-23 | 10.20 | 10.41 | 10.20 | 10.38 | +0.97% | 3.50 | 3.02% |
| 2026-01-22 | 10.32 | 10.36 | 9.97 | 10.28 | +1.38% | 6.15 | 5.36% |
| 2026-01-21 | 9.64 | 10.35 | 9.62 | 10.14 | +4.64% | 6.66 | 5.88% |
| 2026-01-20 | 9.70 | 9.94 | 9.60 | 9.69 | +0.10% | 4.20 | 3.83% |