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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.76 | 14.88 | 14.39 | 14.46 | -2.36% | 2.27 | 4.04% |
| 2025-11-18 | 14.91 | 15.13 | 14.76 | 14.81 | -1.73% | 2.42 | 4.21% |
| 2025-11-17 | 15.02 | 15.30 | 14.96 | 15.07 | +2.10% | 3.56 | 6.09% |
| 2025-11-14 | 14.65 | 15.28 | 14.58 | 14.76 | -0.61% | 3.40 | 5.90% |
| 2025-11-13 | 14.60 | 14.88 | 14.33 | 14.85 | +1.71% | 3.11 | 5.48% |
| 2025-11-12 | 15.28 | 15.30 | 14.50 | 14.60 | -5.38% | 4.81 | 8.40% |
| 2025-11-11 | 15.46 | 15.75 | 15.35 | 15.43 | -0.64% | 3.17 | 5.30% |
| 2025-11-10 | 15.75 | 15.80 | 15.38 | 15.53 | -2.45% | 5.13 | 8.55% |
| 2025-11-07 | 16.50 | 16.56 | 15.92 | 15.92 | -4.90% | 8.90 | 14.26% |
| 2025-11-06 | 16.23 | 16.97 | 16.21 | 16.74 | +5.28% | 13.19 | 20.61% |
| 2025-11-05 | 15.58 | 15.96 | 15.55 | 15.90 | -0.19% | 3.31 | 5.42% |
| 2025-11-04 | 16.01 | 16.50 | 15.75 | 15.93 | -0.44% | 5.02 | 8.10% |
| 2025-11-03 | 15.89 | 16.20 | 15.60 | 16.00 | +2.37% | 5.00 | 8.14% |
| 2025-10-31 | 15.55 | 15.90 | 15.54 | 15.63 | -0.26% | 3.05 | 5.03% |
| 2025-10-30 | 16.00 | 16.27 | 15.67 | 15.67 | -2.73% | 4.78 | 7.80% |
| 2025-10-29 | 16.00 | 16.22 | 15.85 | 16.11 | -0.80% | 3.95 | 6.38% |
| 2025-10-28 | 16.37 | 16.54 | 16.12 | 16.24 | -1.40% | 3.90 | 6.20% |
| 2025-10-27 | 16.25 | 16.75 | 16.14 | 16.47 | +2.49% | 6.20 | 9.74% |
| 2025-10-24 | 15.80 | 16.09 | 15.77 | 16.07 | +1.77% | 3.56 | 5.78% |
| 2025-10-23 | 16.01 | 16.01 | 15.51 | 15.79 | -1.74% | 3.41 | 5.63% |