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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.98 | 13.35 | 12.87 | 13.33 | +2.54% | 2.66 | 2.22% |
| 2025-08-19 | 13.12 | 13.13 | 12.91 | 13.00 | -0.91% | 2.31 | 1.95% |
| 2025-08-18 | 13.17 | 13.30 | 13.00 | 13.12 | +0.69% | 3.31 | 2.77% |
| 2025-08-15 | 12.44 | 13.10 | 12.40 | 13.03 | +4.74% | 3.84 | 3.28% |
| 2025-08-14 | 12.72 | 12.78 | 12.43 | 12.44 | -2.20% | 2.17 | 1.90% |
| 2025-08-13 | 12.60 | 12.84 | 12.57 | 12.72 | +0.95% | 2.59 | 2.24% |
| 2025-08-12 | 12.78 | 12.83 | 12.54 | 12.60 | -0.63% | 1.66 | 1.45% |
| 2025-08-11 | 12.46 | 12.73 | 12.46 | 12.68 | +2.26% | 1.86 | 1.62% |
| 2025-08-08 | 12.46 | 12.48 | 12.32 | 12.40 | +0.08% | 1.07 | 0.95% |
| 2025-08-07 | 12.65 | 12.75 | 12.29 | 12.39 | -2.06% | 2.76 | 2.44% |
| 2025-08-06 | 12.61 | 12.75 | 12.56 | 12.65 | +0.72% | 1.99 | 1.73% |
| 2025-08-05 | 12.53 | 12.64 | 12.49 | 12.56 | +0.16% | 1.30 | 1.14% |
| 2025-08-04 | 12.45 | 12.59 | 12.38 | 12.54 | +0.32% | 1.31 | 1.16% |
| 2025-08-01 | 12.60 | 12.69 | 12.46 | 12.50 | -1.26% | 2.15 | 1.88% |
| 2025-07-31 | 12.80 | 13.02 | 12.54 | 12.66 | -1.71% | 3.18 | 2.74% |
| 2025-07-30 | 13.03 | 13.38 | 12.80 | 12.88 | -1.45% | 3.15 | 2.66% |
| 2025-07-29 | 13.00 | 13.12 | 12.84 | 13.07 | +0.08% | 2.57 | 2.17% |
| 2025-07-28 | 12.85 | 13.33 | 12.82 | 13.06 | +1.24% | 3.78 | 3.18% |
| 2025-07-25 | 12.96 | 13.12 | 12.76 | 12.90 | -0.31% | 3.12 | 2.66% |
| 2025-07-24 | 12.85 | 13.06 | 12.57 | 12.94 | +0.08% | 6.24 | 5.36% |