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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.10 | 9.88 | 9.01 | 9.68 | +7.32% | 6.94 | 6.47% |
| 2026-01-16 | 9.00 | 9.16 | 8.96 | 9.02 | +0.33% | 2.00 | 1.96% |
| 2026-01-15 | 9.01 | 9.07 | 8.81 | 8.99 | -0.77% | 1.50 | 1.48% |
| 2026-01-14 | 9.01 | 9.26 | 8.92 | 9.06 | +0.11% | 2.97 | 2.91% |
| 2026-01-13 | 9.39 | 9.42 | 9.01 | 9.05 | -2.90% | 3.31 | 3.23% |
| 2026-01-12 | 9.36 | 9.77 | 9.25 | 9.32 | +1.97% | 4.42 | 4.17% |
| 2026-01-09 | 9.17 | 9.29 | 9.03 | 9.14 | -1.72% | 2.89 | 2.82% |
| 2026-01-08 | 9.06 | 9.39 | 9.00 | 9.30 | +2.76% | 3.93 | 3.78% |
| 2026-01-07 | 9.30 | 9.52 | 9.01 | 9.05 | -2.69% | 3.36 | 3.24% |
| 2026-01-06 | 9.32 | 9.42 | 9.20 | 9.30 | -0.21% | 2.37 | 2.26% |
| 2026-01-05 | 9.25 | 9.58 | 9.21 | 9.32 | +0.76% | 2.15 | 2.04% |
| 2025-12-31 | 9.25 | 9.29 | 9.05 | 9.25 | -0.43% | 1.93 | 1.88% |
| 2025-12-30 | 9.05 | 9.44 | 9.04 | 9.29 | +2.20% | 2.47 | 2.37% |
| 2025-12-29 | 9.08 | 9.24 | 9.03 | 9.09 | -0.33% | 1.70 | 1.66% |
| 2025-12-26 | 9.28 | 9.35 | 9.04 | 9.12 | -1.72% | 1.67 | 1.62% |
| 2025-12-25 | 9.16 | 9.34 | 9.07 | 9.28 | +1.42% | 1.42 | 1.37% |
| 2025-12-24 | 9.15 | 9.25 | 9.09 | 9.15 | +0.44% | 1.37 | 1.33% |
| 2025-12-23 | 9.16 | 9.28 | 9.08 | 9.11 | -0.65% | 1.29 | 1.26% |
| 2025-12-22 | 9.23 | 9.30 | 9.03 | 9.17 | +0.55% | 1.98 | 1.93% |
| 2025-12-19 | 8.67 | 9.20 | 8.61 | 9.12 | +5.43% | 2.83 | 2.80% |