百润股份 sz.002568
18.22
+3.82%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.43 | 18.35 | 17.09 | 18.22 | +3.82% | 3.81 | 2.78% |
| 2026-05-22 | 18.14 | 18.52 | 17.52 | 17.55 | -3.20% | 2.94 | 2.17% |
| 2026-05-21 | 18.40 | 18.72 | 18.10 | 18.13 | -2.11% | 3.29 | 2.34% |
| 2026-05-20 | 18.01 | 19.36 | 17.87 | 18.52 | +4.16% | 5.78 | 4.05% |
| 2026-05-19 | 17.75 | 18.10 | 17.63 | 17.78 | +0.17% | 1.40 | 1.03% |
| 2026-05-18 | 17.61 | 18.17 | 17.60 | 17.75 | +0.28% | 1.75 | 1.28% |
| 2026-05-15 | 18.21 | 18.36 | 17.58 | 17.70 | -2.80% | 2.25 | 1.65% |
| 2026-05-14 | 18.44 | 19.04 | 18.21 | 18.21 | -1.51% | 3.12 | 2.20% |
| 2026-05-13 | 17.91 | 18.69 | 17.81 | 18.49 | +3.18% | 2.92 | 2.09% |
| 2026-05-12 | 18.32 | 18.35 | 17.85 | 17.92 | -2.08% | 1.76 | 1.28% |
| 2026-05-11 | 18.46 | 18.55 | 18.22 | 18.30 | -0.87% | 1.92 | 1.37% |
| 2026-05-08 | 18.55 | 18.79 | 18.38 | 18.46 | -0.38% | 1.85 | 1.31% |
| 2026-05-07 | 18.75 | 18.88 | 18.48 | 18.53 | -0.64% | 1.90 | 1.34% |
| 2026-05-06 | 19.02 | 19.23 | 18.53 | 18.65 | -2.15% | 3.72 | 2.59% |
| 2026-04-30 | 18.99 | 19.44 | 18.62 | 19.06 | +4.38% | 7.51 | 5.15% |
| 2026-04-29 | 17.85 | 18.26 | 17.74 | 18.26 | +10.00% | 2.92 | 2.10% |
| 2026-04-28 | 16.90 | 16.98 | 16.52 | 16.60 | -2.01% | 0.98 | 0.77% |
| 2026-04-27 | 16.83 | 17.12 | 16.44 | 16.94 | +0.59% | 1.22 | 0.95% |
| 2026-04-24 | 17.00 | 17.07 | 16.73 | 16.84 | -1.69% | 1.06 | 0.82% |
| 2026-04-23 | 17.08 | 17.36 | 17.04 | 17.13 | +0.29% | 1.20 | 0.92% |