天润工业 sz.002283
12.07
+5.14%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.33 | 6.94 | 6.30 | 6.94 | +10.08% | 8.43 | 12.36% |
| 2025-08-18 | 6.29 | 6.37 | 6.28 | 6.30 | +0.47% | 1.51 | 2.36% |
| 2025-08-15 | 6.15 | 6.28 | 6.15 | 6.27 | +1.94% | 1.17 | 1.85% |
| 2025-08-14 | 6.34 | 6.35 | 6.14 | 6.16 | -2.82% | 1.47 | 2.34% |
| 2025-08-13 | 6.31 | 6.35 | 6.27 | 6.33 | +0.63% | 1.17 | 1.84% |
| 2025-08-12 | 6.34 | 6.34 | 6.24 | 6.29 | -0.78% | 0.79 | 1.25% |
| 2025-08-11 | 6.35 | 6.36 | 6.29 | 6.34 | 0.00% | 0.98 | 1.53% |
| 2025-08-08 | 6.33 | 6.36 | 6.31 | 6.34 | 0.00% | 0.82 | 1.29% |
| 2025-08-07 | 6.43 | 6.45 | 6.29 | 6.34 | -1.39% | 1.22 | 1.90% |
| 2025-08-06 | 6.33 | 6.45 | 6.32 | 6.43 | +1.25% | 1.32 | 2.04% |
| 2025-08-05 | 6.31 | 6.38 | 6.31 | 6.35 | +0.79% | 1.02 | 1.58% |
| 2025-08-04 | 6.14 | 6.31 | 6.11 | 6.30 | +2.25% | 1.01 | 1.60% |
| 2025-08-01 | 6.14 | 6.21 | 6.13 | 6.17 | +0.49% | 0.69 | 1.11% |
| 2025-07-31 | 6.21 | 6.27 | 6.10 | 6.14 | -1.28% | 1.10 | 1.76% |
| 2025-07-30 | 6.29 | 6.31 | 6.18 | 6.22 | -1.73% | 1.03 | 1.63% |
| 2025-07-29 | 6.32 | 6.34 | 6.27 | 6.32 | -0.31% | 0.98 | 1.54% |
| 2025-07-28 | 6.30 | 6.41 | 6.29 | 6.34 | +0.63% | 1.02 | 1.58% |
| 2025-07-25 | 6.31 | 6.34 | 6.26 | 6.30 | -0.63% | 1.11 | 1.75% |
| 2025-07-24 | 6.32 | 6.41 | 6.29 | 6.34 | +0.31% | 1.52 | 2.36% |
| 2025-07-23 | 6.41 | 6.59 | 6.32 | 6.32 | -0.47% | 2.14 | 3.30% |