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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.24 | 17.33 | 16.92 | 17.28 | +1.95% | 0.80 | 0.65% |
| 2026-03-23 | 17.51 | 17.53 | 16.85 | 16.95 | -4.35% | 1.22 | 0.99% |
| 2026-03-20 | 18.14 | 18.21 | 17.72 | 17.72 | -2.10% | 0.94 | 0.73% |
| 2026-03-19 | 18.32 | 18.43 | 18.01 | 18.10 | -1.95% | 0.72 | 0.55% |
| 2026-03-18 | 18.77 | 18.86 | 18.34 | 18.46 | -1.65% | 0.94 | 0.71% |
| 2026-03-17 | 18.89 | 19.15 | 18.76 | 18.77 | -0.58% | 1.08 | 0.79% |
| 2026-03-16 | 18.74 | 18.98 | 18.71 | 18.88 | +0.64% | 0.87 | 0.64% |
| 2026-03-13 | 18.76 | 18.98 | 18.75 | 18.76 | -0.42% | 0.72 | 0.53% |
| 2026-03-12 | 18.86 | 18.94 | 18.73 | 18.84 | -0.37% | 0.73 | 0.54% |
| 2026-03-11 | 19.09 | 19.10 | 18.85 | 18.91 | -1.10% | 0.72 | 0.53% |
| 2026-03-10 | 19.21 | 19.38 | 18.95 | 19.12 | -0.10% | 1.16 | 0.84% |
| 2026-03-09 | 18.99 | 19.34 | 18.71 | 19.14 | 0.00% | 1.98 | 1.44% |
| 2026-03-06 | 18.87 | 19.24 | 18.79 | 19.14 | +1.43% | 1.08 | 0.78% |
| 2026-03-05 | 18.98 | 19.05 | 18.78 | 18.87 | +0.05% | 1.02 | 0.74% |
| 2026-03-04 | 18.67 | 19.04 | 18.50 | 18.86 | +1.29% | 1.77 | 1.30% |
| 2026-03-03 | 18.88 | 19.08 | 18.46 | 18.62 | -1.43% | 1.80 | 1.33% |
| 2026-03-02 | 19.15 | 19.26 | 18.73 | 18.89 | -2.48% | 1.55 | 1.13% |
| 2026-02-27 | 19.52 | 19.59 | 19.22 | 19.37 | -0.56% | 1.54 | 1.10% |
| 2026-02-26 | 20.22 | 20.23 | 19.45 | 19.48 | -3.71% | 2.38 | 1.67% |
| 2026-02-25 | 20.12 | 20.41 | 19.98 | 20.23 | +0.80% | 1.05 | 0.72% |