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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.16 | 20.24 | 19.92 | 20.07 | +0.30% | 1.00 | 0.69% |
| 2026-02-13 | 20.50 | 20.70 | 20.00 | 20.01 | -1.82% | 1.51 | 1.03% |
| 2026-02-12 | 20.77 | 20.87 | 20.37 | 20.38 | -1.88% | 1.41 | 0.96% |
| 2026-02-11 | 20.91 | 21.05 | 20.69 | 20.77 | -0.53% | 1.09 | 0.72% |
| 2026-02-10 | 21.18 | 21.23 | 20.84 | 20.88 | -1.65% | 1.31 | 0.87% |
| 2026-02-09 | 21.15 | 21.41 | 21.05 | 21.23 | +0.52% | 1.51 | 0.98% |
| 2026-02-06 | 21.42 | 21.53 | 20.91 | 21.12 | -2.13% | 2.66 | 1.74% |
| 2026-02-05 | 20.70 | 21.99 | 20.68 | 21.58 | +3.80% | 5.43 | 3.49% |
| 2026-02-04 | 20.40 | 20.94 | 20.28 | 20.79 | +1.51% | 2.21 | 1.48% |
| 2026-02-03 | 20.30 | 20.85 | 20.24 | 20.48 | +0.69% | 1.58 | 1.07% |
| 2026-02-02 | 20.20 | 21.20 | 20.13 | 20.34 | -0.29% | 2.63 | 1.76% |
| 2026-01-30 | 21.15 | 21.20 | 20.25 | 20.40 | -5.82% | 3.59 | 2.41% |
| 2026-01-29 | 20.27 | 21.79 | 20.21 | 21.66 | +6.80% | 4.62 | 3.03% |
| 2026-01-28 | 20.34 | 20.58 | 20.18 | 20.28 | -0.73% | 1.97 | 1.34% |
| 2026-01-27 | 21.20 | 21.27 | 20.02 | 20.43 | -3.59% | 3.25 | 2.20% |
| 2026-01-26 | 22.07 | 22.22 | 21.15 | 21.19 | -4.29% | 3.31 | 2.14% |
| 2026-01-23 | 21.82 | 22.19 | 21.76 | 22.14 | +1.33% | 1.40 | 0.88% |
| 2026-01-22 | 22.03 | 22.17 | 21.73 | 21.85 | -0.95% | 1.75 | 1.10% |
| 2026-01-21 | 22.10 | 22.44 | 21.88 | 22.06 | -0.45% | 1.74 | 1.09% |
| 2026-01-20 | 22.33 | 22.47 | 22.02 | 22.16 | -0.63% | 1.14 | 0.71% |