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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.10 | 26.36 | 24.76 | 25.80 | +2.79% | 6.23 | 3.33% |
| 2025-08-19 | 24.90 | 25.34 | 24.80 | 25.10 | +0.80% | 3.03 | 1.67% |
| 2025-08-18 | 25.02 | 25.35 | 24.82 | 24.90 | -0.24% | 2.81 | 1.55% |
| 2025-08-15 | 24.60 | 24.99 | 24.43 | 24.96 | +1.18% | 2.30 | 1.28% |
| 2025-08-14 | 24.44 | 24.96 | 24.40 | 24.67 | +0.90% | 2.96 | 1.66% |
| 2025-08-13 | 24.56 | 24.68 | 24.24 | 24.45 | -0.20% | 2.20 | 1.25% |
| 2025-08-12 | 24.60 | 24.76 | 24.45 | 24.50 | -0.57% | 1.40 | 0.79% |
| 2025-08-11 | 24.52 | 24.72 | 24.38 | 24.64 | +0.37% | 1.55 | 0.87% |
| 2025-08-08 | 24.69 | 25.10 | 24.50 | 24.55 | -0.53% | 1.91 | 1.07% |
| 2025-08-07 | 24.87 | 25.10 | 24.62 | 24.68 | -0.76% | 1.86 | 1.04% |
| 2025-08-06 | 24.98 | 25.05 | 24.79 | 24.87 | -0.40% | 1.29 | 0.72% |
| 2025-08-05 | 24.26 | 24.99 | 24.23 | 24.97 | +2.88% | 2.77 | 1.55% |
| 2025-08-04 | 24.08 | 24.32 | 24.00 | 24.27 | +0.08% | 1.13 | 0.65% |
| 2025-08-01 | 24.12 | 24.28 | 23.80 | 24.25 | +0.58% | 2.05 | 1.18% |
| 2025-07-31 | 24.63 | 24.71 | 24.02 | 24.11 | -2.39% | 2.54 | 1.45% |
| 2025-07-30 | 24.90 | 25.04 | 24.62 | 24.70 | -0.60% | 2.21 | 1.23% |
| 2025-07-29 | 25.16 | 25.28 | 24.80 | 24.85 | -1.78% | 2.18 | 1.21% |
| 2025-07-28 | 25.17 | 25.30 | 24.84 | 25.30 | +0.56% | 1.84 | 1.01% |
| 2025-07-25 | 25.63 | 25.63 | 25.11 | 25.16 | -1.80% | 2.36 | 1.29% |
| 2025-07-24 | 25.52 | 25.74 | 25.44 | 25.62 | +0.16% | 2.32 | 1.26% |