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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.99 | 10.41 | 9.93 | 10.30 | +4.04% | 3.47 | 8.82% |
| 2025-05-23 | 10.10 | 10.22 | 9.84 | 9.90 | -2.65% | 3.24 | 8.35% |
| 2025-05-22 | 10.37 | 10.49 | 10.15 | 10.17 | -2.59% | 3.27 | 8.23% |
| 2025-05-21 | 10.78 | 10.84 | 10.44 | 10.44 | -5.00% | 5.38 | 13.18% |
| 2025-05-20 | 10.75 | 11.16 | 10.47 | 10.99 | +1.29% | 7.03 | 16.71% |
| 2025-05-19 | 10.65 | 10.86 | 10.41 | 10.85 | +1.21% | 4.60 | 11.16% |
| 2025-05-16 | 10.48 | 10.90 | 10.31 | 10.72 | +1.71% | 4.81 | 11.62% |
| 2025-05-15 | 10.80 | 11.08 | 10.51 | 10.54 | -4.87% | 6.12 | 14.76% |
| 2025-05-14 | 10.92 | 11.20 | 10.76 | 11.08 | +3.65% | 10.69 | 25.09% |
| 2025-05-13 | 10.66 | 11.29 | 10.35 | 10.69 | +1.91% | 9.33 | 22.57% |
| 2025-05-12 | 10.71 | 10.78 | 10.30 | 10.49 | -3.05% | 8.80 | 21.74% |
| 2025-05-09 | 11.07 | 11.69 | 10.81 | 10.82 | -3.74% | 11.01 | 25.53% |
| 2025-05-08 | 10.84 | 11.55 | 10.70 | 11.24 | +3.59% | 14.23 | 32.90% |
| 2025-05-07 | 11.70 | 11.70 | 10.70 | 10.85 | +0.93% | 16.90 | 39.28% |
| 2025-05-06 | 10.10 | 10.75 | 10.10 | 10.75 | +10.03% | 7.70 | 19.15% |