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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.78 | 17.07 | 16.75 | 17.01 | +0.83% | 2.18 | 1.41% |
| 2026-04-21 | 16.75 | 16.98 | 16.63 | 16.87 | +0.72% | 2.09 | 1.37% |
| 2026-04-20 | 16.75 | 16.87 | 16.66 | 16.75 | -0.36% | 2.02 | 1.32% |
| 2026-04-17 | 16.54 | 16.92 | 16.48 | 16.81 | +1.69% | 2.10 | 1.38% |
| 2026-04-16 | 16.48 | 16.60 | 16.34 | 16.53 | +0.36% | 1.55 | 1.03% |
| 2026-04-15 | 16.72 | 16.87 | 16.46 | 16.47 | -1.44% | 1.98 | 1.31% |
| 2026-04-14 | 16.76 | 16.79 | 16.52 | 16.71 | 0.00% | 2.19 | 1.45% |
| 2026-04-13 | 16.18 | 16.87 | 16.17 | 16.71 | +2.64% | 2.80 | 1.86% |
| 2026-04-10 | 16.38 | 16.49 | 16.23 | 16.28 | 0.00% | 1.96 | 1.32% |
| 2026-04-09 | 16.20 | 16.54 | 16.15 | 16.28 | 0.00% | 2.11 | 1.42% |
| 2026-04-08 | 16.26 | 16.35 | 16.13 | 16.28 | +2.71% | 2.07 | 1.40% |
| 2026-04-07 | 15.60 | 15.92 | 15.60 | 15.85 | +1.86% | 1.32 | 0.92% |
| 2026-04-03 | 15.80 | 15.88 | 15.53 | 15.56 | -1.46% | 1.29 | 0.91% |
| 2026-04-02 | 15.83 | 16.10 | 15.68 | 15.79 | -0.13% | 1.65 | 1.14% |
| 2026-04-01 | 15.81 | 15.86 | 15.64 | 15.81 | +1.80% | 1.31 | 0.92% |
| 2026-03-31 | 15.85 | 15.90 | 15.52 | 15.53 | -2.20% | 1.26 | 0.88% |
| 2026-03-30 | 15.47 | 15.94 | 15.45 | 15.88 | +0.95% | 1.62 | 1.13% |
| 2026-03-27 | 15.13 | 15.85 | 15.12 | 15.73 | +1.94% | 1.83 | 1.29% |
| 2026-03-26 | 15.60 | 15.69 | 15.35 | 15.43 | -1.09% | 1.16 | 0.82% |
| 2026-03-25 | 15.51 | 15.68 | 15.40 | 15.60 | +1.56% | 1.58 | 1.12% |