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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.89 | 11.22 | 10.88 | 11.18 | +1.18% | 9.73 | 22.67% |
| 2025-06-23 | 10.71 | 11.40 | 10.55 | 11.05 | +0.09% | 14.02 | 32.89% |
| 2025-06-20 | 10.50 | 11.04 | 10.36 | 11.04 | +9.96% | 13.94 | 33.00% |
| 2025-06-19 | 9.95 | 10.27 | 9.93 | 10.04 | 0.00% | 2.87 | 7.34% |
| 2025-06-18 | 9.85 | 10.14 | 9.65 | 10.04 | +1.52% | 2.45 | 6.40% |
| 2025-06-17 | 10.02 | 10.05 | 9.87 | 9.89 | -1.30% | 1.49 | 3.88% |
| 2025-06-16 | 9.87 | 10.05 | 9.83 | 10.02 | +0.40% | 1.41 | 3.67% |
| 2025-06-13 | 10.01 | 10.19 | 9.90 | 9.98 | -1.19% | 2.32 | 5.99% |
| 2025-06-12 | 10.21 | 10.28 | 10.09 | 10.10 | -1.08% | 1.87 | 4.77% |
| 2025-06-11 | 10.19 | 10.35 | 10.09 | 10.21 | -0.78% | 2.09 | 5.28% |
| 2025-06-10 | 10.30 | 10.48 | 10.00 | 10.29 | +0.68% | 3.71 | 9.33% |
| 2025-06-09 | 10.19 | 10.34 | 10.18 | 10.22 | +0.29% | 2.10 | 5.31% |
| 2025-06-06 | 10.21 | 10.33 | 10.11 | 10.19 | -1.07% | 2.30 | 5.84% |
| 2025-06-05 | 9.87 | 10.60 | 9.81 | 10.30 | +3.83% | 4.45 | 11.29% |
| 2025-06-04 | 9.92 | 10.07 | 9.89 | 9.92 | +0.40% | 1.73 | 4.49% |
| 2025-06-03 | 9.80 | 10.03 | 9.75 | 9.88 | -0.90% | 1.83 | 4.79% |
| 2025-05-30 | 10.26 | 10.35 | 9.93 | 9.97 | -3.58% | 2.77 | 7.14% |
| 2025-05-29 | 9.97 | 10.45 | 9.97 | 10.34 | +2.78% | 3.33 | 8.38% |
| 2025-05-28 | 10.26 | 10.34 | 10.01 | 10.06 | -3.08% | 2.81 | 7.16% |
| 2025-05-27 | 10.35 | 10.63 | 10.05 | 10.38 | +0.78% | 4.16 | 10.39% |