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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.47 | 21.59 | 21.25 | 21.30 | -1.07% | 1.34 | 0.87% |
| 2025-12-17 | 21.80 | 21.83 | 21.20 | 21.53 | -1.19% | 1.62 | 1.05% |
| 2025-12-16 | 21.18 | 21.85 | 21.18 | 21.79 | +2.73% | 1.90 | 1.21% |
| 2025-12-15 | 21.21 | 21.63 | 21.17 | 21.21 | +0.90% | 2.26 | 1.46% |
| 2025-12-12 | 21.28 | 21.48 | 21.02 | 21.02 | -0.66% | 1.33 | 0.87% |
| 2025-12-11 | 21.69 | 21.75 | 21.16 | 21.16 | -2.71% | 1.28 | 0.83% |
| 2025-12-10 | 21.37 | 21.85 | 20.95 | 21.75 | +1.64% | 2.26 | 1.45% |
| 2025-12-09 | 22.21 | 22.27 | 21.22 | 21.40 | -4.04% | 3.16 | 2.02% |
| 2025-12-08 | 22.35 | 22.51 | 22.28 | 22.30 | -0.31% | 1.07 | 0.66% |
| 2025-12-05 | 22.35 | 22.42 | 22.13 | 22.37 | -0.09% | 0.95 | 0.59% |
| 2025-12-04 | 22.91 | 22.93 | 22.20 | 22.39 | -2.35% | 1.48 | 0.92% |
| 2025-12-03 | 23.10 | 23.20 | 22.83 | 22.93 | -0.78% | 0.87 | 0.52% |
| 2025-12-02 | 23.70 | 23.76 | 23.10 | 23.11 | -2.82% | 1.63 | 0.97% |
| 2025-12-01 | 23.59 | 23.96 | 23.53 | 23.78 | +1.15% | 1.12 | 0.66% |
| 2025-11-28 | 23.55 | 23.67 | 23.45 | 23.51 | -0.51% | 1.01 | 0.59% |
| 2025-11-27 | 23.91 | 24.02 | 23.61 | 23.63 | -1.05% | 1.17 | 0.68% |
| 2025-11-26 | 23.90 | 24.03 | 23.83 | 23.88 | -0.21% | 0.75 | 0.44% |
| 2025-11-25 | 24.14 | 24.19 | 23.85 | 23.93 | -0.58% | 1.22 | 0.70% |
| 2025-11-24 | 24.05 | 24.17 | 23.90 | 24.07 | -0.12% | 0.88 | 0.51% |
| 2025-11-21 | 23.92 | 24.38 | 23.47 | 24.10 | +0.50% | 1.87 | 1.08% |