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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.94 | 17.94 | 16.49 | 16.92 | -6.62% | 18.28 | 27.44% |
| 2026-02-12 | 18.11 | 18.12 | 18.11 | 18.12 | +10.02% | 6.15 | 8.78% |
| 2026-02-11 | 16.69 | 17.03 | 16.31 | 16.47 | -1.32% | 7.07 | 11.03% |
| 2026-02-10 | 17.13 | 17.48 | 16.50 | 16.69 | -1.42% | 16.00 | 24.40% |
| 2026-02-09 | 15.81 | 16.93 | 15.81 | 16.93 | +10.01% | 12.90 | 20.22% |
| 2026-02-06 | 14.46 | 15.44 | 14.40 | 15.39 | +5.85% | 5.34 | 9.17% |
| 2026-02-05 | 14.76 | 14.80 | 14.47 | 14.54 | -2.28% | 1.92 | 3.40% |
| 2026-02-04 | 14.92 | 15.00 | 14.72 | 14.88 | -0.27% | 2.01 | 3.50% |
| 2026-02-03 | 14.71 | 14.92 | 14.62 | 14.92 | +1.98% | 2.75 | 4.79% |
| 2026-02-02 | 14.68 | 15.00 | 14.51 | 14.63 | -0.54% | 2.50 | 4.36% |
| 2026-01-30 | 14.57 | 14.83 | 14.40 | 14.71 | +0.34% | 2.46 | 4.34% |
| 2026-01-29 | 14.95 | 15.08 | 14.61 | 14.66 | -2.85% | 2.92 | 5.10% |
| 2026-01-28 | 15.14 | 15.37 | 14.95 | 15.09 | -0.92% | 2.79 | 4.77% |
| 2026-01-27 | 15.36 | 15.45 | 14.72 | 15.23 | -0.91% | 3.00 | 5.16% |
| 2026-01-26 | 15.69 | 15.84 | 15.18 | 15.37 | -2.04% | 3.55 | 5.96% |
| 2026-01-23 | 15.52 | 15.80 | 15.49 | 15.69 | +0.58% | 3.16 | 5.21% |
| 2026-01-22 | 15.72 | 15.83 | 15.48 | 15.60 | -1.08% | 3.26 | 5.41% |
| 2026-01-21 | 15.34 | 15.86 | 15.20 | 15.77 | +1.81% | 4.22 | 6.97% |
| 2026-01-20 | 16.46 | 16.55 | 15.32 | 15.49 | -6.40% | 7.85 | 12.89% |
| 2026-01-19 | 16.37 | 16.83 | 16.17 | 16.55 | +0.91% | 5.42 | 8.47% |