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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.05 | 17.36 | 16.20 | 16.28 | -6.22% | 8.98 | 13.84% |
| 2026-03-20 | 18.36 | 19.14 | 17.35 | 17.36 | -3.72% | 15.51 | 22.16% |
| 2026-03-19 | 18.35 | 18.58 | 17.90 | 18.03 | -3.58% | 7.14 | 10.15% |
| 2026-03-18 | 18.21 | 18.80 | 17.93 | 18.70 | +5.41% | 10.80 | 15.16% |
| 2026-03-17 | 19.13 | 19.17 | 17.71 | 17.74 | -7.22% | 9.27 | 13.22% |
| 2026-03-16 | 18.63 | 19.80 | 17.85 | 19.12 | +2.25% | 13.29 | 18.43% |
| 2026-03-13 | 19.35 | 19.60 | 18.65 | 18.70 | -4.10% | 10.17 | 13.82% |
| 2026-03-12 | 20.60 | 20.75 | 19.26 | 19.50 | -5.75% | 15.50 | 20.31% |
| 2026-03-11 | 20.63 | 21.65 | 20.37 | 20.69 | -0.67% | 22.18 | 27.36% |
| 2026-03-10 | 20.40 | 21.16 | 20.10 | 20.83 | +5.04% | 21.39 | 26.83% |
| 2026-03-09 | 19.82 | 20.10 | 18.77 | 19.83 | -4.53% | 20.14 | 26.79% |
| 2026-03-06 | 21.01 | 21.26 | 20.44 | 20.77 | -1.14% | 22.57 | 28.12% |
| 2026-03-05 | 22.38 | 22.60 | 20.37 | 21.01 | -0.28% | 39.44 | 48.21% |
| 2026-03-04 | 18.59 | 21.07 | 18.59 | 21.07 | +10.03% | 29.99 | 37.52% |
| 2026-03-03 | 21.00 | 21.35 | 18.35 | 19.15 | -6.08% | 24.82 | 33.07% |
| 2026-03-02 | 19.21 | 21.18 | 19.03 | 20.39 | +4.73% | 26.79 | 34.11% |
| 2026-02-27 | 18.78 | 20.19 | 18.30 | 19.47 | +1.35% | 31.77 | 42.21% |
| 2026-02-26 | 17.34 | 19.21 | 17.34 | 19.21 | +10.02% | 15.44 | 21.66% |
| 2026-02-25 | 17.60 | 18.20 | 17.24 | 17.46 | +1.16% | 9.80 | 14.42% |
| 2026-02-24 | 17.17 | 18.13 | 16.68 | 17.26 | +2.01% | 13.83 | 20.55% |