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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.66 | 11.69 | 10.94 | 11.26 | -2.51% | 5.61 | 4.43% |
| 2025-10-22 | 11.60 | 11.75 | 11.43 | 11.55 | -0.17% | 6.38 | 4.90% |
| 2025-10-21 | 10.71 | 11.57 | 10.52 | 11.57 | +9.98% | 6.89 | 5.53% |
| 2025-10-20 | 10.10 | 10.64 | 10.03 | 10.52 | +5.94% | 5.23 | 4.47% |
| 2025-10-17 | 10.11 | 10.28 | 9.86 | 9.93 | -0.80% | 2.88 | 2.55% |
| 2025-10-16 | 10.29 | 10.41 | 9.98 | 10.01 | -3.56% | 4.12 | 3.61% |
| 2025-10-15 | 9.67 | 10.46 | 9.61 | 10.38 | +6.90% | 5.51 | 4.84% |
| 2025-10-14 | 9.94 | 10.32 | 9.64 | 9.71 | -1.52% | 3.92 | 3.49% |
| 2025-10-13 | 9.21 | 9.98 | 9.18 | 9.86 | -1.40% | 5.45 | 4.99% |
| 2025-10-10 | 9.99 | 10.23 | 9.72 | 10.00 | 0.00% | 4.49 | 3.96% |
| 2025-10-09 | 10.23 | 10.35 | 9.95 | 10.00 | 0.00% | 5.90 | 5.16% |
| 2025-09-30 | 10.50 | 10.95 | 9.52 | 10.00 | -4.31% | 10.68 | 9.37% |
| 2025-09-29 | 11.28 | 11.39 | 10.35 | 10.45 | -6.36% | 7.96 | 6.67% |
| 2025-09-26 | 11.35 | 11.49 | 10.81 | 11.16 | -0.36% | 5.03 | 4.02% |
| 2025-09-25 | 11.13 | 11.63 | 11.00 | 11.20 | +0.63% | 5.16 | 4.07% |
| 2025-09-24 | 11.20 | 11.40 | 11.00 | 11.13 | -0.18% | 4.75 | 3.78% |
| 2025-09-23 | 11.06 | 11.29 | 10.82 | 11.15 | +0.45% | 6.71 | 5.41% |
| 2025-09-22 | 11.27 | 11.37 | 10.80 | 11.10 | +1.37% | 7.13 | 5.74% |
| 2025-09-19 | 11.35 | 12.33 | 10.57 | 10.95 | -3.18% | 16.40 | 12.87% |
| 2025-09-18 | 10.58 | 11.31 | 10.58 | 11.31 | +10.02% | 8.26 | 6.53% |