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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.14 | 10.46 | 9.60 | 10.28 | +3.84% | 5.59 | 4.92% |
| 2025-09-16 | 9.73 | 9.94 | 9.55 | 9.90 | +0.81% | 4.30 | 3.93% |
| 2025-09-15 | 9.80 | 10.15 | 9.64 | 9.82 | +0.93% | 5.52 | 4.97% |
| 2025-09-12 | 9.51 | 9.97 | 9.51 | 9.73 | +3.73% | 5.70 | 5.19% |
| 2025-09-11 | 9.11 | 9.45 | 8.86 | 9.38 | +3.65% | 5.09 | 4.90% |
| 2025-09-10 | 9.38 | 9.45 | 8.61 | 9.05 | -3.52% | 7.12 | 7.00% |
| 2025-09-09 | 9.35 | 9.65 | 8.96 | 9.38 | +0.21% | 6.99 | 6.65% |
| 2025-09-08 | 9.54 | 9.72 | 9.05 | 9.36 | -3.11% | 8.79 | 8.40% |
| 2025-09-05 | 8.90 | 9.72 | 8.49 | 9.66 | +8.05% | 10.54 | 10.17% |
| 2025-09-04 | 9.00 | 9.29 | 8.75 | 8.94 | +0.79% | 8.78 | 8.64% |
| 2025-09-03 | 8.93 | 9.21 | 8.66 | 8.87 | +1.95% | 10.58 | 10.50% |
| 2025-09-02 | 8.39 | 8.79 | 8.20 | 8.70 | +1.64% | 11.65 | 12.21% |
| 2025-09-01 | 7.87 | 8.56 | 7.86 | 8.56 | +10.03% | 10.12 | 10.72% |
| 2025-08-29 | 7.82 | 8.00 | 7.56 | 7.78 | +1.97% | 8.59 | 9.79% |
| 2025-08-28 | 7.13 | 8.00 | 7.13 | 7.63 | +3.81% | 9.65 | 11.27% |
| 2025-08-27 | 7.19 | 7.56 | 6.88 | 7.35 | +5.76% | 8.12 | 9.93% |
| 2025-08-26 | 7.02 | 7.24 | 6.92 | 6.95 | -0.71% | 4.10 | 5.15% |
| 2025-08-25 | 6.90 | 7.09 | 6.75 | 7.00 | +2.94% | 5.50 | 7.07% |
| 2025-08-22 | 7.05 | 7.19 | 6.65 | 6.80 | -5.03% | 7.73 | 10.04% |
| 2025-08-21 | 7.30 | 7.49 | 7.03 | 7.16 | -1.78% | 6.44 | 7.90% |