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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.20 | 17.28 | 16.20 | 17.15 | +6.13% | 13.61 | 20.78% |
| 2025-09-15 | 16.57 | 16.57 | 16.02 | 16.16 | -3.12% | 7.12 | 11.38% |
| 2025-09-12 | 16.55 | 16.96 | 16.25 | 16.68 | +0.79% | 11.22 | 17.39% |
| 2025-09-11 | 15.86 | 16.60 | 15.63 | 16.55 | +4.28% | 11.88 | 18.81% |
| 2025-09-10 | 15.36 | 16.05 | 15.36 | 15.87 | +3.12% | 8.78 | 14.36% |
| 2025-09-09 | 15.88 | 16.09 | 15.30 | 15.39 | -2.72% | 7.22 | 11.94% |
| 2025-09-08 | 15.84 | 16.03 | 15.61 | 15.82 | -0.75% | 5.73 | 9.38% |
| 2025-09-05 | 15.55 | 15.96 | 15.34 | 15.94 | +3.57% | 7.48 | 12.28% |
| 2025-09-04 | 16.05 | 16.19 | 15.10 | 15.39 | -4.11% | 7.70 | 12.69% |
| 2025-09-03 | 16.59 | 16.60 | 15.93 | 16.05 | -3.02% | 7.96 | 12.70% |
| 2025-09-02 | 17.39 | 17.40 | 16.40 | 16.55 | -4.34% | 10.92 | 16.90% |
| 2025-09-01 | 17.70 | 17.78 | 17.04 | 17.30 | -1.03% | 11.87 | 17.72% |
| 2025-08-29 | 18.80 | 19.00 | 17.48 | 17.48 | -9.99% | 19.60 | 28.24% |
| 2025-08-28 | 18.58 | 19.69 | 18.04 | 19.42 | +0.99% | 23.78 | 32.68% |
| 2025-08-27 | 20.30 | 20.69 | 19.23 | 19.23 | -10.01% | 36.91 | 47.90% |
| 2025-08-26 | 19.36 | 21.37 | 18.82 | 21.37 | +9.98% | 48.96 | 62.14% |
| 2025-08-25 | 19.93 | 20.88 | 19.22 | 19.43 | +2.37% | 45.26 | 58.89% |
| 2025-08-22 | 16.39 | 18.98 | 16.15 | 18.98 | +10.03% | 22.82 | 33.06% |
| 2025-08-21 | 19.01 | 20.00 | 17.25 | 17.25 | -10.02% | 33.89 | 47.57% |
| 2025-08-20 | 18.99 | 19.82 | 18.05 | 19.17 | +6.38% | 45.60 | 61.56% |