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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.22 | 6.24 | 6.11 | 6.16 | -0.96% | 0.77 | 1.24% |
| 2025-11-18 | 6.33 | 6.34 | 6.20 | 6.22 | -2.05% | 0.92 | 1.47% |
| 2025-11-17 | 6.35 | 6.37 | 6.29 | 6.35 | 0.00% | 0.68 | 1.07% |
| 2025-11-14 | 6.37 | 6.44 | 6.35 | 6.35 | -0.94% | 0.80 | 1.24% |
| 2025-11-13 | 6.36 | 6.43 | 6.33 | 6.41 | +0.94% | 0.69 | 1.08% |
| 2025-11-12 | 6.46 | 6.47 | 6.33 | 6.35 | -1.70% | 0.85 | 1.33% |
| 2025-11-11 | 6.45 | 6.47 | 6.41 | 6.46 | +0.15% | 0.82 | 1.26% |
| 2025-11-10 | 6.42 | 6.45 | 6.36 | 6.45 | +0.31% | 0.95 | 1.48% |
| 2025-11-07 | 6.45 | 6.48 | 6.42 | 6.43 | -0.92% | 0.72 | 1.12% |
| 2025-11-06 | 6.39 | 6.52 | 6.39 | 6.49 | +1.72% | 1.32 | 2.03% |
| 2025-11-05 | 6.28 | 6.40 | 6.25 | 6.38 | +1.11% | 0.79 | 1.24% |
| 2025-11-04 | 6.37 | 6.40 | 6.28 | 6.31 | -0.94% | 0.75 | 1.19% |
| 2025-11-03 | 6.38 | 6.40 | 6.30 | 6.37 | 0.00% | 0.68 | 1.07% |
| 2025-10-31 | 6.26 | 6.42 | 6.25 | 6.37 | +1.76% | 1.13 | 1.77% |
| 2025-10-30 | 6.39 | 6.40 | 6.26 | 6.26 | -2.03% | 1.01 | 1.59% |
| 2025-10-29 | 6.43 | 6.44 | 6.34 | 6.39 | -0.78% | 0.97 | 1.52% |
| 2025-10-28 | 6.40 | 6.46 | 6.38 | 6.44 | +0.47% | 0.99 | 1.54% |
| 2025-10-27 | 6.45 | 6.46 | 6.37 | 6.41 | +0.16% | 0.92 | 1.42% |
| 2025-10-24 | 6.40 | 6.44 | 6.36 | 6.40 | +0.16% | 0.75 | 1.16% |
| 2025-10-23 | 6.35 | 6.40 | 6.28 | 6.39 | +0.47% | 0.68 | 1.08% |