川润股份 sz.002272
24.70
+10.02%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.89 | 24.70 | 22.02 | 24.70 | +10.02% | 31.22 | 32.42% |
| 2026-05-21 | 24.56 | 24.85 | 22.45 | 22.45 | -9.98% | 37.30 | 38.40% |
| 2026-05-20 | 24.94 | 24.94 | 23.57 | 24.94 | +10.01% | 15.05 | 14.89% |
| 2026-05-19 | 20.75 | 22.67 | 20.65 | 22.67 | +10.00% | 16.76 | 18.57% |
| 2026-05-18 | 19.80 | 20.61 | 19.50 | 20.61 | +9.98% | 8.54 | 10.31% |
| 2026-05-15 | 19.17 | 19.56 | 18.58 | 18.74 | -2.29% | 7.95 | 10.28% |
| 2026-05-14 | 20.30 | 20.30 | 19.17 | 19.18 | -5.75% | 9.93 | 12.38% |
| 2026-05-13 | 19.29 | 20.57 | 19.19 | 20.35 | +4.95% | 13.86 | 16.83% |
| 2026-05-12 | 19.60 | 19.87 | 19.05 | 19.39 | -1.22% | 7.73 | 9.78% |
| 2026-05-11 | 19.70 | 19.79 | 19.28 | 19.63 | +0.51% | 10.06 | 12.62% |
| 2026-05-08 | 19.59 | 19.87 | 19.38 | 19.53 | -1.66% | 10.21 | 12.78% |
| 2026-05-07 | 19.08 | 20.12 | 19.03 | 19.86 | +4.36% | 16.55 | 20.60% |
| 2026-05-06 | 17.99 | 19.03 | 17.90 | 19.03 | +10.00% | 9.38 | 12.37% |
| 2026-04-30 | 17.31 | 17.57 | 16.91 | 17.30 | -0.63% | 6.76 | 9.63% |
| 2026-04-29 | 17.24 | 18.20 | 17.24 | 17.41 | -0.40% | 7.26 | 10.12% |
| 2026-04-28 | 18.04 | 18.19 | 17.34 | 17.48 | -4.48% | 8.16 | 11.34% |
| 2026-04-27 | 19.03 | 19.21 | 17.87 | 18.30 | -5.48% | 11.69 | 15.59% |
| 2026-04-24 | 18.80 | 20.33 | 18.07 | 19.36 | +2.16% | 17.53 | 22.18% |
| 2026-04-23 | 19.66 | 19.90 | 18.72 | 18.95 | -3.22% | 9.93 | 12.71% |
| 2026-04-22 | 19.15 | 19.86 | 18.85 | 19.58 | +1.29% | 12.64 | 15.98% |