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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.18 | 24.22 | 23.81 | 23.98 | -0.70% | 1.06 | 0.61% |
| 2025-11-19 | 24.34 | 24.49 | 24.01 | 24.15 | -0.98% | 1.23 | 0.71% |
| 2025-11-18 | 24.48 | 24.63 | 24.21 | 24.39 | -0.77% | 1.12 | 0.63% |
| 2025-11-17 | 24.75 | 24.75 | 24.29 | 24.58 | -0.69% | 1.26 | 0.71% |
| 2025-11-14 | 25.01 | 25.28 | 24.75 | 24.75 | -1.47% | 1.50 | 0.83% |
| 2025-11-13 | 24.85 | 25.18 | 24.75 | 25.12 | +0.80% | 1.66 | 0.92% |
| 2025-11-12 | 24.87 | 25.16 | 24.75 | 24.92 | +0.12% | 1.45 | 0.81% |
| 2025-11-11 | 25.03 | 25.05 | 24.62 | 24.89 | -1.07% | 2.10 | 1.17% |
| 2025-11-10 | 24.10 | 25.20 | 24.04 | 25.16 | +4.44% | 3.72 | 2.08% |
| 2025-11-07 | 24.25 | 24.42 | 24.05 | 24.09 | -0.62% | 1.71 | 0.98% |
| 2025-11-06 | 24.84 | 24.92 | 24.20 | 24.24 | -2.53% | 2.76 | 1.57% |
| 2025-11-05 | 24.80 | 24.96 | 24.61 | 24.87 | -0.32% | 1.12 | 0.62% |
| 2025-11-04 | 25.10 | 25.10 | 24.80 | 24.95 | -0.76% | 1.21 | 0.67% |
| 2025-11-03 | 25.00 | 25.22 | 24.87 | 25.14 | -0.16% | 1.32 | 0.73% |
| 2025-10-31 | 24.83 | 25.36 | 24.80 | 25.18 | +1.37% | 2.02 | 1.12% |
| 2025-10-30 | 24.95 | 25.12 | 24.80 | 24.84 | -0.44% | 1.80 | 1.00% |
| 2025-10-29 | 25.60 | 25.73 | 24.81 | 24.95 | -2.62% | 3.60 | 1.99% |
| 2025-10-28 | 26.80 | 26.90 | 25.40 | 25.62 | -6.08% | 4.58 | 2.46% |
| 2025-10-27 | 27.08 | 27.49 | 26.44 | 27.28 | +1.30% | 2.73 | 1.39% |
| 2025-10-24 | 26.96 | 27.27 | 26.75 | 26.93 | -0.11% | 2.05 | 1.05% |