万润股份 sz.002643
17.47
+0.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.35 | 17.64 | 17.00 | 17.47 | +0.92% | 4.49 | 2.85% |
| 2026-05-22 | 16.96 | 17.36 | 16.86 | 17.31 | +2.85% | 5.37 | 3.45% |
| 2026-05-21 | 18.35 | 18.51 | 16.79 | 16.83 | -7.68% | 9.46 | 5.90% |
| 2026-05-20 | 17.91 | 18.60 | 17.81 | 18.23 | +1.33% | 6.98 | 4.20% |
| 2026-05-19 | 17.83 | 18.00 | 17.39 | 17.99 | +0.28% | 4.75 | 2.94% |
| 2026-05-18 | 17.96 | 18.14 | 17.56 | 17.94 | -0.77% | 5.24 | 3.22% |
| 2026-05-15 | 17.36 | 18.40 | 17.36 | 18.08 | +4.27% | 8.18 | 5.00% |
| 2026-05-14 | 17.43 | 17.67 | 16.99 | 17.34 | -0.52% | 4.45 | 2.83% |
| 2026-05-13 | 16.93 | 17.43 | 16.81 | 17.43 | +1.93% | 3.40 | 2.17% |
| 2026-05-12 | 17.30 | 17.30 | 16.92 | 17.10 | -1.21% | 2.64 | 1.71% |
| 2026-05-11 | 17.06 | 17.43 | 16.97 | 17.31 | +2.31% | 3.47 | 2.22% |
| 2026-05-08 | 17.07 | 17.07 | 16.79 | 16.92 | -1.28% | 2.84 | 1.85% |
| 2026-05-07 | 16.75 | 17.24 | 16.63 | 17.14 | +2.08% | 3.68 | 2.37% |
| 2026-05-06 | 16.67 | 17.02 | 16.67 | 16.79 | +1.39% | 2.56 | 1.67% |
| 2026-04-30 | 16.53 | 16.65 | 16.38 | 16.56 | +0.24% | 1.72 | 1.15% |
| 2026-04-29 | 16.36 | 16.62 | 16.16 | 16.52 | +0.98% | 2.12 | 1.42% |
| 2026-04-28 | 16.80 | 16.86 | 16.32 | 16.36 | -2.97% | 3.00 | 2.00% |
| 2026-04-27 | 16.71 | 17.04 | 16.61 | 16.86 | +0.84% | 2.54 | 1.65% |
| 2026-04-24 | 16.72 | 16.94 | 16.64 | 16.72 | -0.36% | 2.00 | 1.31% |
| 2026-04-23 | 17.02 | 17.18 | 16.67 | 16.78 | -1.35% | 2.49 | 1.63% |