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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.74 | 9.74 | 9.36 | 9.63 | 0.00% | 2.25 | 2.10% |
| 2025-11-19 | 9.61 | 9.68 | 9.38 | 9.63 | +0.52% | 2.22 | 2.06% |
| 2025-11-18 | 9.98 | 9.98 | 9.32 | 9.58 | -4.10% | 3.56 | 3.30% |
| 2025-11-17 | 9.92 | 10.24 | 9.85 | 9.99 | +0.20% | 3.20 | 2.83% |
| 2025-11-14 | 10.10 | 10.19 | 9.92 | 9.97 | -2.06% | 2.41 | 2.13% |
| 2025-11-13 | 9.80 | 10.20 | 9.77 | 10.18 | +3.14% | 3.02 | 2.67% |
| 2025-11-12 | 9.95 | 10.18 | 9.80 | 9.87 | -0.80% | 3.05 | 2.71% |
| 2025-11-11 | 9.89 | 10.03 | 9.70 | 9.95 | 0.00% | 3.19 | 2.87% |
| 2025-11-10 | 10.21 | 10.21 | 9.80 | 9.95 | -2.55% | 4.18 | 3.74% |
| 2025-11-07 | 10.55 | 10.72 | 10.20 | 10.21 | -3.04% | 2.97 | 2.53% |
| 2025-11-06 | 10.36 | 10.79 | 10.35 | 10.53 | +1.64% | 3.49 | 2.94% |
| 2025-11-05 | 10.58 | 10.71 | 10.20 | 10.36 | -3.27% | 4.27 | 3.66% |
| 2025-11-04 | 10.90 | 11.23 | 10.10 | 10.71 | -2.81% | 7.19 | 5.98% |
| 2025-11-03 | 12.41 | 12.50 | 11.02 | 11.02 | -9.97% | 10.56 | 8.21% |
| 2025-10-31 | 12.31 | 12.45 | 11.99 | 12.24 | -0.49% | 4.58 | 3.34% |
| 2025-10-30 | 12.73 | 12.90 | 12.17 | 12.30 | -1.44% | 6.84 | 4.87% |
| 2025-10-29 | 11.63 | 12.73 | 11.63 | 12.48 | +7.31% | 7.52 | 5.45% |
| 2025-10-28 | 11.13 | 11.85 | 11.10 | 11.63 | +4.30% | 5.40 | 4.15% |
| 2025-10-27 | 11.38 | 11.86 | 11.04 | 11.15 | -0.45% | 4.53 | 3.54% |
| 2025-10-24 | 11.21 | 11.35 | 10.92 | 11.20 | -0.53% | 3.37 | 2.69% |