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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.17 | 17.18 | 16.93 | 17.08 | -0.64% | 0.89 | 0.69% |
| 2026-04-21 | 17.17 | 17.43 | 17.14 | 17.19 | +0.12% | 0.89 | 0.68% |
| 2026-04-20 | 17.03 | 17.32 | 16.98 | 17.17 | +0.59% | 0.79 | 0.60% |
| 2026-04-17 | 17.27 | 17.27 | 16.88 | 17.07 | -1.33% | 0.87 | 0.67% |
| 2026-04-16 | 17.28 | 17.41 | 17.25 | 17.30 | +0.17% | 0.89 | 0.67% |
| 2026-04-15 | 17.20 | 17.48 | 17.16 | 17.27 | +0.52% | 0.98 | 0.74% |
| 2026-04-14 | 17.19 | 17.30 | 16.99 | 17.18 | +0.23% | 0.83 | 0.63% |
| 2026-04-13 | 17.21 | 17.29 | 17.13 | 17.14 | -0.64% | 0.61 | 0.46% |
| 2026-04-10 | 16.97 | 17.38 | 16.96 | 17.25 | +1.95% | 1.18 | 0.90% |
| 2026-04-09 | 17.31 | 17.32 | 16.86 | 16.92 | -2.42% | 0.94 | 0.72% |
| 2026-04-08 | 17.19 | 17.34 | 17.17 | 17.34 | +2.06% | 1.16 | 0.88% |
| 2026-04-07 | 16.82 | 17.06 | 16.82 | 16.99 | +1.07% | 0.65 | 0.50% |
| 2026-04-03 | 17.21 | 17.30 | 16.78 | 16.81 | -2.44% | 0.82 | 0.63% |
| 2026-04-02 | 17.46 | 17.49 | 17.17 | 17.23 | -1.54% | 0.99 | 0.75% |
| 2026-04-01 | 17.22 | 17.59 | 17.05 | 17.50 | +3.24% | 1.28 | 0.96% |
| 2026-03-31 | 17.53 | 17.65 | 16.93 | 16.95 | -1.74% | 1.10 | 0.89% |
| 2026-03-30 | 17.26 | 17.42 | 16.94 | 17.25 | -0.35% | 1.15 | 0.93% |
| 2026-03-27 | 16.77 | 17.44 | 16.70 | 17.31 | +2.85% | 1.14 | 0.93% |
| 2026-03-26 | 17.36 | 17.47 | 16.75 | 16.83 | -3.05% | 1.03 | 0.85% |
| 2026-03-25 | 17.28 | 17.46 | 17.23 | 17.36 | +0.46% | 0.67 | 0.54% |