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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.11 | 16.29 | 15.91 | 16.07 | -0.25% | 3.74 | 6.02% |
| 2025-10-21 | 15.77 | 16.21 | 15.55 | 16.11 | +2.16% | 4.66 | 7.56% |
| 2025-10-20 | 15.63 | 16.05 | 15.39 | 15.77 | +3.61% | 4.97 | 8.15% |
| 2025-10-17 | 16.03 | 16.15 | 15.21 | 15.22 | -4.88% | 4.57 | 7.61% |
| 2025-10-16 | 16.17 | 16.41 | 15.92 | 16.00 | -1.78% | 3.76 | 6.05% |
| 2025-10-15 | 15.93 | 16.30 | 15.66 | 16.29 | +2.26% | 4.29 | 6.91% |
| 2025-10-14 | 16.75 | 16.85 | 15.82 | 15.93 | -3.86% | 6.14 | 9.76% |
| 2025-10-13 | 15.58 | 16.59 | 15.58 | 16.57 | -1.95% | 6.71 | 10.65% |
| 2025-10-10 | 17.00 | 17.84 | 16.60 | 16.90 | -1.97% | 8.21 | 12.46% |
| 2025-10-09 | 16.56 | 17.60 | 16.56 | 17.24 | +4.30% | 8.59 | 12.88% |
| 2025-09-30 | 17.09 | 17.20 | 16.48 | 16.53 | -0.48% | 5.99 | 9.25% |
| 2025-09-29 | 16.31 | 16.78 | 16.24 | 16.61 | +0.85% | 6.48 | 10.13% |
| 2025-09-26 | 17.40 | 17.48 | 16.45 | 16.47 | -7.89% | 11.69 | 17.96% |
| 2025-09-25 | 18.48 | 18.64 | 17.83 | 17.88 | -3.09% | 12.14 | 17.32% |
| 2025-09-24 | 19.00 | 19.00 | 17.86 | 18.45 | -5.14% | 18.27 | 25.83% |
| 2025-09-23 | 18.11 | 20.00 | 18.03 | 19.45 | +5.31% | 25.66 | 34.96% |
| 2025-09-22 | 17.99 | 19.30 | 17.64 | 18.47 | -1.23% | 21.13 | 29.55% |
| 2025-09-19 | 19.88 | 20.35 | 18.56 | 18.70 | +1.08% | 35.78 | 47.16% |
| 2025-09-18 | 16.82 | 18.50 | 16.76 | 18.50 | +9.99% | 28.45 | 40.62% |
| 2025-09-17 | 16.98 | 17.11 | 16.64 | 16.82 | -1.92% | 9.56 | 14.71% |