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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.02 | 18.02 | 16.88 | 18.02 | +10.01% | 17.24 | 24.97% |
| 2025-08-18 | 16.38 | 16.38 | 16.38 | 16.38 | +10.01% | 1.45 | 2.30% |
| 2025-08-15 | 13.31 | 14.89 | 13.31 | 14.89 | +9.97% | 9.70 | 17.34% |
| 2025-08-14 | 14.01 | 14.38 | 13.53 | 13.54 | -4.24% | 11.83 | 22.02% |
| 2025-08-13 | 13.98 | 14.34 | 13.67 | 14.14 | +1.36% | 15.60 | 28.83% |
| 2025-08-12 | 13.35 | 14.59 | 13.08 | 13.95 | +2.65% | 17.75 | 33.23% |
| 2025-08-11 | 13.19 | 13.78 | 12.98 | 13.59 | +3.03% | 12.67 | 24.29% |
| 2025-08-08 | 12.75 | 13.80 | 12.60 | 13.19 | +1.54% | 13.24 | 25.84% |
| 2025-08-07 | 13.32 | 13.48 | 12.99 | 12.99 | -4.84% | 12.97 | 25.50% |
| 2025-08-06 | 12.86 | 14.13 | 12.81 | 13.65 | +4.44% | 20.40 | 39.72% |
| 2025-08-05 | 12.54 | 13.78 | 12.27 | 13.07 | +4.31% | 20.08 | 40.11% |
| 2025-08-04 | 12.25 | 12.77 | 12.06 | 12.53 | +2.45% | 15.32 | 31.67% |
| 2025-08-01 | 12.76 | 13.33 | 12.17 | 12.23 | +0.91% | 22.77 | 46.01% |
| 2025-07-31 | 11.05 | 12.12 | 11.04 | 12.12 | +9.98% | 11.35 | 24.89% |
| 2025-07-30 | 11.23 | 11.25 | 10.90 | 11.02 | -2.48% | 4.25 | 9.93% |
| 2025-07-29 | 11.47 | 11.55 | 11.22 | 11.30 | -3.50% | 6.10 | 13.92% |
| 2025-07-28 | 11.80 | 12.20 | 11.61 | 11.71 | -0.34% | 9.20 | 20.03% |
| 2025-07-25 | 11.50 | 11.93 | 11.23 | 11.75 | +2.89% | 8.41 | 18.84% |
| 2025-07-24 | 11.40 | 11.70 | 11.33 | 11.42 | -1.30% | 6.99 | 15.82% |
| 2025-07-23 | 11.46 | 12.28 | 10.97 | 11.57 | +1.94% | 12.85 | 28.75% |