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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.59 | 22.47 | 21.54 | 22.30 | +3.19% | 2.58 | 1.60% |
| 2026-01-16 | 21.89 | 21.98 | 21.52 | 21.61 | -0.96% | 1.46 | 0.93% |
| 2026-01-15 | 21.92 | 22.18 | 21.71 | 21.82 | -0.50% | 1.25 | 0.79% |
| 2026-01-14 | 22.00 | 22.34 | 21.70 | 21.93 | -0.32% | 2.00 | 1.25% |
| 2026-01-13 | 22.40 | 22.40 | 21.94 | 22.00 | -1.79% | 1.93 | 1.20% |
| 2026-01-12 | 22.04 | 22.50 | 21.93 | 22.40 | +1.63% | 2.12 | 1.31% |
| 2026-01-09 | 21.74 | 22.05 | 21.65 | 22.04 | +1.29% | 1.85 | 1.17% |
| 2026-01-08 | 21.50 | 21.94 | 21.34 | 21.76 | +0.97% | 1.44 | 0.92% |
| 2026-01-07 | 22.06 | 22.06 | 21.53 | 21.55 | -2.22% | 2.12 | 1.35% |
| 2026-01-06 | 21.83 | 22.12 | 21.68 | 22.04 | +0.87% | 2.04 | 1.29% |
| 2026-01-05 | 21.81 | 21.97 | 21.53 | 21.85 | +0.18% | 1.58 | 1.01% |
| 2025-12-31 | 21.31 | 21.95 | 21.31 | 21.81 | +2.11% | 2.22 | 1.41% |
| 2025-12-30 | 21.47 | 21.70 | 21.34 | 21.36 | -0.60% | 1.42 | 0.92% |
| 2025-12-29 | 21.45 | 21.75 | 21.32 | 21.49 | +0.09% | 1.28 | 0.82% |
| 2025-12-26 | 21.55 | 21.63 | 21.40 | 21.47 | -0.60% | 1.00 | 0.65% |
| 2025-12-25 | 21.37 | 21.73 | 21.36 | 21.60 | +0.84% | 1.19 | 0.76% |
| 2025-12-24 | 21.21 | 21.56 | 21.13 | 21.42 | +0.71% | 1.09 | 0.71% |
| 2025-12-23 | 21.77 | 21.87 | 21.22 | 21.27 | -2.25% | 1.69 | 1.10% |
| 2025-12-22 | 21.82 | 22.06 | 21.75 | 21.76 | -0.14% | 1.36 | 0.86% |
| 2025-12-19 | 21.38 | 21.83 | 21.22 | 21.79 | +2.30% | 1.71 | 1.10% |