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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.48 | 25.60 | 25.10 | 25.28 | -0.63% | 2.08 | 1.14% |
| 2025-09-16 | 25.41 | 25.64 | 25.20 | 25.44 | +0.35% | 2.72 | 1.48% |
| 2025-09-15 | 25.70 | 25.84 | 25.26 | 25.35 | -1.59% | 3.46 | 1.88% |
| 2025-09-12 | 26.37 | 26.50 | 25.74 | 25.76 | -2.35% | 3.52 | 1.87% |
| 2025-09-11 | 25.69 | 26.74 | 25.60 | 26.38 | +4.52% | 6.41 | 3.39% |
| 2025-09-10 | 25.24 | 25.67 | 25.07 | 25.24 | -0.28% | 2.83 | 1.55% |
| 2025-09-09 | 25.97 | 26.03 | 25.08 | 25.31 | -2.39% | 3.60 | 1.96% |
| 2025-09-08 | 25.97 | 26.28 | 25.56 | 25.93 | 0.00% | 3.00 | 1.60% |
| 2025-09-05 | 25.99 | 26.09 | 25.44 | 25.93 | -0.27% | 2.47 | 1.32% |
| 2025-09-04 | 25.92 | 26.39 | 25.57 | 26.00 | -0.12% | 4.05 | 2.16% |
| 2025-09-03 | 26.96 | 27.17 | 25.92 | 26.03 | -2.62% | 2.24 | 1.18% |
| 2025-09-02 | 27.65 | 27.72 | 26.59 | 26.73 | -3.64% | 3.10 | 1.58% |
| 2025-09-01 | 28.00 | 28.33 | 27.47 | 27.74 | -1.42% | 3.61 | 1.79% |
| 2025-08-29 | 28.00 | 28.77 | 27.92 | 28.14 | +1.04% | 4.50 | 2.21% |
| 2025-08-28 | 27.92 | 28.35 | 27.24 | 27.85 | -0.36% | 4.03 | 2.01% |
| 2025-08-27 | 28.50 | 28.90 | 27.91 | 27.95 | -2.99% | 4.95 | 2.40% |
| 2025-08-26 | 28.37 | 29.38 | 28.37 | 28.81 | +1.05% | 7.01 | 3.35% |
| 2025-08-25 | 27.55 | 29.11 | 27.08 | 28.51 | +0.85% | 9.58 | 4.67% |
| 2025-08-22 | 27.14 | 28.27 | 26.94 | 28.27 | +10.00% | 6.84 | 3.39% |
| 2025-08-21 | 25.74 | 25.98 | 25.59 | 25.70 | -0.39% | 2.49 | 1.34% |