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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.70 | 11.77 | 11.12 | 11.35 | +1.34% | 10.19 | 23.03% |
| 2025-07-21 | 11.05 | 11.30 | 10.84 | 11.20 | +1.82% | 6.71 | 15.65% |
| 2025-07-18 | 11.04 | 11.25 | 10.86 | 11.00 | -1.35% | 5.85 | 13.76% |
| 2025-07-17 | 10.78 | 11.63 | 10.75 | 11.15 | +3.72% | 7.80 | 18.15% |
| 2025-07-16 | 10.57 | 11.08 | 10.56 | 10.75 | +1.22% | 5.11 | 12.19% |
| 2025-07-15 | 10.77 | 10.95 | 10.46 | 10.62 | -1.21% | 3.32 | 8.05% |
| 2025-07-14 | 10.60 | 10.82 | 10.55 | 10.75 | +1.42% | 2.63 | 6.35% |
| 2025-07-11 | 10.58 | 10.66 | 10.42 | 10.60 | -0.47% | 2.67 | 6.55% |
| 2025-07-10 | 10.68 | 10.91 | 10.59 | 10.65 | -0.56% | 2.98 | 7.20% |
| 2025-07-09 | 10.80 | 11.09 | 10.66 | 10.71 | -0.65% | 4.75 | 11.28% |
| 2025-07-08 | 10.68 | 10.81 | 10.55 | 10.78 | +1.41% | 3.01 | 7.25% |
| 2025-07-07 | 10.55 | 10.65 | 10.43 | 10.63 | +0.38% | 1.93 | 4.73% |
| 2025-07-04 | 10.74 | 10.88 | 10.57 | 10.59 | -1.58% | 3.25 | 7.87% |
| 2025-07-03 | 10.68 | 10.79 | 10.61 | 10.76 | +0.47% | 2.53 | 6.10% |
| 2025-07-02 | 10.88 | 10.93 | 10.63 | 10.71 | -2.19% | 2.71 | 6.53% |
| 2025-07-01 | 11.08 | 11.10 | 10.81 | 10.95 | -0.99% | 3.13 | 7.41% |
| 2025-06-30 | 11.11 | 11.14 | 10.91 | 11.06 | -0.36% | 5.16 | 12.12% |
| 2025-06-27 | 11.17 | 11.65 | 10.96 | 11.10 | +0.18% | 6.77 | 15.69% |
| 2025-06-26 | 11.26 | 11.48 | 11.08 | 11.08 | -1.51% | 7.32 | 16.82% |
| 2025-06-25 | 11.16 | 11.42 | 11.01 | 11.25 | +0.63% | 8.64 | 19.94% |