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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.72 | 16.95 | 16.36 | 16.40 | -1.91% | 6.26 | 9.79% |
| 2026-01-15 | 16.76 | 17.45 | 16.42 | 16.72 | -1.18% | 10.88 | 16.58% |
| 2026-01-14 | 16.08 | 17.25 | 16.07 | 16.92 | +4.64% | 12.55 | 19.51% |
| 2026-01-13 | 17.13 | 17.19 | 16.06 | 16.17 | -5.44% | 9.75 | 15.29% |
| 2026-01-12 | 16.70 | 17.28 | 16.61 | 17.10 | +2.40% | 11.11 | 16.96% |
| 2026-01-09 | 16.51 | 16.95 | 16.45 | 16.70 | 0.00% | 8.33 | 12.93% |
| 2026-01-08 | 16.41 | 17.15 | 16.36 | 16.70 | +1.52% | 10.99 | 16.92% |
| 2026-01-07 | 16.33 | 16.71 | 16.21 | 16.45 | -0.96% | 8.73 | 13.76% |
| 2026-01-06 | 16.79 | 16.82 | 16.30 | 16.61 | -1.13% | 11.72 | 18.33% |
| 2026-01-05 | 16.22 | 17.00 | 15.98 | 16.80 | +2.75% | 15.51 | 24.27% |
| 2025-12-31 | 17.83 | 18.10 | 16.34 | 16.35 | -9.92% | 22.33 | 34.12% |
| 2025-12-30 | 17.71 | 19.67 | 16.82 | 18.15 | +1.51% | 33.30 | 46.62% |
| 2025-12-29 | 17.88 | 17.88 | 17.84 | 17.88 | +10.03% | 9.89 | 14.31% |
| 2025-12-26 | 15.80 | 16.90 | 15.73 | 16.25 | +1.12% | 14.04 | 22.20% |
| 2025-12-25 | 15.80 | 16.19 | 15.65 | 16.07 | +1.32% | 10.63 | 17.20% |
| 2025-12-24 | 15.80 | 16.05 | 15.35 | 15.86 | -0.38% | 14.70 | 24.13% |
| 2025-12-23 | 14.41 | 15.92 | 14.32 | 15.92 | +10.02% | 13.42 | 22.45% |
| 2025-12-22 | 14.76 | 14.77 | 14.40 | 14.47 | +2.05% | 3.60 | 6.42% |
| 2025-12-19 | 14.00 | 14.25 | 13.99 | 14.18 | +1.36% | 2.26 | 4.14% |
| 2025-12-18 | 14.43 | 14.59 | 13.97 | 13.99 | -2.37% | 4.18 | 7.57% |