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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.80 | 8.93 | 8.64 | 8.65 | -2.48% | 1.43 | 1.45% |
| 2025-12-17 | 8.70 | 8.91 | 8.62 | 8.87 | +0.91% | 2.57 | 2.60% |
| 2025-12-16 | 9.00 | 9.00 | 8.60 | 8.79 | -2.55% | 3.23 | 3.28% |
| 2025-12-15 | 9.43 | 9.55 | 8.99 | 9.02 | -4.55% | 2.06 | 1.98% |
| 2025-12-12 | 9.36 | 9.52 | 9.28 | 9.45 | +0.96% | 1.28 | 1.20% |
| 2025-12-11 | 9.53 | 9.55 | 9.36 | 9.36 | -1.89% | 1.19 | 1.12% |
| 2025-12-10 | 9.61 | 9.63 | 9.39 | 9.54 | -1.14% | 1.62 | 1.52% |
| 2025-12-09 | 9.50 | 10.01 | 9.46 | 9.65 | +1.90% | 3.02 | 2.76% |
| 2025-12-08 | 9.33 | 9.55 | 9.21 | 9.47 | +1.50% | 2.29 | 2.16% |
| 2025-12-05 | 9.42 | 9.46 | 9.24 | 9.33 | -1.58% | 2.06 | 1.96% |
| 2025-12-04 | 9.72 | 9.89 | 9.35 | 9.48 | 0.00% | 2.81 | 2.61% |
| 2025-12-03 | 10.34 | 10.40 | 9.30 | 9.48 | -8.23% | 7.00 | 6.46% |
| 2025-12-02 | 10.38 | 10.52 | 10.27 | 10.33 | -0.96% | 2.11 | 1.81% |
| 2025-12-01 | 10.31 | 10.71 | 10.27 | 10.43 | +1.16% | 5.49 | 4.67% |
| 2025-11-28 | 9.71 | 10.39 | 9.63 | 10.31 | +6.07% | 5.52 | 4.86% |
| 2025-11-27 | 9.62 | 9.80 | 9.51 | 9.72 | +0.21% | 1.96 | 1.79% |
| 2025-11-26 | 9.60 | 10.12 | 9.47 | 9.70 | +1.25% | 4.58 | 4.15% |
| 2025-11-25 | 9.54 | 9.94 | 9.51 | 9.58 | +0.21% | 2.51 | 2.30% |
| 2025-11-24 | 9.60 | 9.80 | 9.44 | 9.56 | -1.24% | 2.23 | 2.06% |
| 2025-11-21 | 9.47 | 9.77 | 9.08 | 9.68 | +0.52% | 4.08 | 3.85% |