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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.70 | 14.51 | 13.68 | 14.33 | +4.07% | 4.56 | 8.34% |
| 2025-12-16 | 13.99 | 14.02 | 13.64 | 13.77 | -2.06% | 2.03 | 3.82% |
| 2025-12-15 | 14.12 | 14.29 | 14.03 | 14.06 | -0.57% | 1.68 | 3.08% |
| 2025-12-12 | 13.94 | 14.25 | 13.78 | 14.14 | +1.36% | 2.18 | 4.01% |
| 2025-12-11 | 14.13 | 14.49 | 13.95 | 13.95 | -1.90% | 2.48 | 4.52% |
| 2025-12-10 | 14.52 | 14.75 | 14.05 | 14.22 | -0.35% | 3.73 | 6.74% |
| 2025-12-09 | 14.15 | 14.45 | 14.08 | 14.27 | +0.63% | 2.50 | 4.52% |
| 2025-12-08 | 14.05 | 14.23 | 14.03 | 14.18 | +1.00% | 1.60 | 2.93% |
| 2025-12-05 | 13.64 | 14.08 | 13.54 | 14.04 | +2.33% | 2.14 | 3.99% |
| 2025-12-04 | 13.77 | 13.80 | 13.49 | 13.72 | -0.07% | 1.54 | 2.92% |
| 2025-12-03 | 13.94 | 13.96 | 13.66 | 13.73 | -1.51% | 1.56 | 2.93% |
| 2025-12-02 | 14.14 | 14.18 | 13.92 | 13.94 | -2.38% | 1.98 | 3.66% |
| 2025-12-01 | 14.14 | 14.59 | 14.12 | 14.28 | +0.99% | 2.60 | 4.71% |
| 2025-11-28 | 14.03 | 14.15 | 13.85 | 14.14 | +1.43% | 1.63 | 3.00% |
| 2025-11-27 | 14.18 | 14.22 | 13.92 | 13.94 | -0.71% | 1.44 | 2.65% |
| 2025-11-26 | 14.19 | 14.33 | 14.00 | 14.04 | -1.06% | 1.69 | 3.09% |
| 2025-11-25 | 14.11 | 14.34 | 14.04 | 14.19 | +1.00% | 1.98 | 3.60% |
| 2025-11-24 | 13.68 | 14.11 | 13.65 | 14.05 | +2.78% | 2.64 | 4.93% |
| 2025-11-21 | 14.10 | 14.23 | 13.67 | 13.67 | -5.00% | 3.17 | 5.91% |
| 2025-11-20 | 14.48 | 14.65 | 14.35 | 14.39 | -0.48% | 1.86 | 3.32% |