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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.88 | 19.99 | 19.10 | 19.33 | -6.35% | 16.24 | 20.51% |
| 2026-04-20 | 20.99 | 21.26 | 20.32 | 20.64 | +1.88% | 21.99 | 25.87% |
| 2026-04-17 | 19.70 | 21.01 | 19.59 | 20.26 | +3.47% | 22.35 | 26.88% |
| 2026-04-16 | 19.21 | 19.89 | 19.06 | 19.58 | +2.35% | 13.97 | 17.52% |
| 2026-04-15 | 19.30 | 20.00 | 18.80 | 19.13 | -2.79% | 19.45 | 24.62% |
| 2026-04-14 | 19.42 | 19.76 | 18.89 | 19.68 | +3.42% | 19.12 | 25.40% |
| 2026-04-13 | 18.79 | 19.76 | 18.79 | 19.03 | -0.47% | 14.49 | 19.54% |
| 2026-04-10 | 19.28 | 20.10 | 18.98 | 19.12 | -0.52% | 19.99 | 26.54% |
| 2026-04-09 | 18.74 | 19.66 | 18.74 | 19.22 | +0.42% | 18.57 | 24.91% |
| 2026-04-08 | 18.90 | 19.40 | 18.56 | 19.14 | +4.42% | 17.10 | 23.25% |
| 2026-04-07 | 17.74 | 19.40 | 17.74 | 18.33 | +3.50% | 16.17 | 22.82% |
| 2026-04-03 | 17.33 | 18.58 | 16.95 | 17.71 | +3.39% | 14.84 | 21.53% |
| 2026-04-02 | 17.73 | 17.80 | 17.00 | 17.13 | -4.99% | 8.46 | 12.62% |
| 2026-04-01 | 17.76 | 18.25 | 17.52 | 18.03 | +5.44% | 12.14 | 17.52% |
| 2026-03-31 | 17.93 | 18.11 | 17.10 | 17.10 | -5.32% | 11.37 | 16.79% |
| 2026-03-30 | 17.23 | 18.68 | 16.81 | 18.06 | +2.27% | 19.93 | 29.09% |
| 2026-03-27 | 15.85 | 17.66 | 15.70 | 17.66 | +10.03% | 7.97 | 12.50% |
| 2026-03-26 | 16.59 | 16.63 | 15.94 | 16.05 | -4.18% | 5.65 | 9.01% |
| 2026-03-25 | 16.89 | 17.25 | 16.61 | 16.75 | -0.30% | 7.53 | 11.53% |
| 2026-03-24 | 16.69 | 16.95 | 16.00 | 16.80 | +3.19% | 7.46 | 11.68% |