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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.21 | 12.99 | 12.21 | 12.93 | +5.38% | 6.30 | 5.49% |
| 2025-07-22 | 12.30 | 12.47 | 12.25 | 12.27 | -0.65% | 2.32 | 2.07% |
| 2025-07-21 | 12.36 | 12.38 | 12.15 | 12.35 | 0.00% | 2.60 | 2.34% |
| 2025-07-18 | 12.37 | 12.42 | 12.13 | 12.35 | -0.48% | 3.39 | 3.04% |
| 2025-07-17 | 11.87 | 12.60 | 11.83 | 12.41 | +4.81% | 5.75 | 5.13% |
| 2025-07-16 | 11.73 | 12.02 | 11.64 | 11.84 | +0.77% | 2.64 | 2.45% |
| 2025-07-15 | 11.54 | 12.10 | 11.49 | 11.75 | +1.64% | 3.91 | 3.64% |
| 2025-07-14 | 11.36 | 11.58 | 11.28 | 11.56 | +1.58% | 1.75 | 1.68% |
| 2025-07-11 | 11.40 | 11.47 | 11.32 | 11.38 | -0.18% | 1.22 | 1.17% |
| 2025-07-10 | 11.30 | 11.44 | 11.29 | 11.40 | +0.71% | 0.86 | 0.84% |
| 2025-07-09 | 11.44 | 11.49 | 11.30 | 11.32 | -0.88% | 1.02 | 0.99% |
| 2025-07-08 | 11.34 | 11.46 | 11.32 | 11.42 | +1.06% | 1.04 | 1.01% |
| 2025-07-07 | 11.24 | 11.39 | 11.24 | 11.30 | -0.79% | 0.72 | 0.70% |
| 2025-07-04 | 11.47 | 11.49 | 11.30 | 11.39 | -0.52% | 1.16 | 1.12% |
| 2025-07-03 | 11.38 | 11.49 | 11.35 | 11.45 | +0.53% | 1.00 | 0.96% |
| 2025-07-02 | 11.47 | 11.49 | 11.31 | 11.39 | -0.87% | 1.18 | 1.15% |
| 2025-07-01 | 11.51 | 11.56 | 11.40 | 11.49 | -0.17% | 1.40 | 1.34% |
| 2025-06-30 | 11.47 | 11.57 | 11.38 | 11.51 | +1.05% | 1.66 | 1.59% |
| 2025-06-27 | 11.43 | 11.47 | 11.31 | 11.39 | +0.80% | 1.51 | 1.46% |
| 2025-06-26 | 11.26 | 11.68 | 11.22 | 11.30 | +0.18% | 2.48 | 2.38% |