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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.09 | 15.40 | 14.86 | 15.36 | +3.57% | 2.17 | 1.58% |
| 2026-03-23 | 15.30 | 15.39 | 14.67 | 14.83 | -5.30% | 2.99 | 2.19% |
| 2026-03-20 | 15.70 | 15.93 | 15.63 | 15.66 | +0.84% | 2.36 | 1.65% |
| 2026-03-19 | 15.99 | 16.04 | 15.40 | 15.53 | -4.14% | 2.66 | 1.87% |
| 2026-03-18 | 16.15 | 16.25 | 15.97 | 16.20 | +0.81% | 1.65 | 1.13% |
| 2026-03-17 | 16.68 | 16.73 | 16.05 | 16.07 | -3.02% | 2.25 | 1.52% |
| 2026-03-16 | 16.69 | 16.77 | 16.32 | 16.57 | -0.36% | 1.94 | 1.29% |
| 2026-03-13 | 16.65 | 16.98 | 16.56 | 16.63 | -0.42% | 2.26 | 1.48% |
| 2026-03-12 | 16.79 | 16.92 | 16.59 | 16.70 | -0.89% | 1.88 | 1.24% |
| 2026-03-11 | 16.85 | 17.08 | 16.72 | 16.85 | +0.12% | 2.00 | 1.31% |
| 2026-03-10 | 16.69 | 16.89 | 16.69 | 16.83 | +2.00% | 2.04 | 1.33% |
| 2026-03-09 | 16.52 | 16.61 | 16.11 | 16.50 | -1.73% | 3.41 | 2.30% |
| 2026-03-06 | 16.92 | 16.99 | 16.71 | 16.79 | -0.71% | 2.32 | 1.52% |
| 2026-03-05 | 16.95 | 17.21 | 16.82 | 16.91 | +1.62% | 2.53 | 1.63% |
| 2026-03-04 | 16.65 | 17.14 | 16.56 | 16.64 | -1.19% | 3.32 | 2.17% |
| 2026-03-03 | 17.67 | 17.79 | 16.75 | 16.84 | -4.64% | 5.23 | 3.36% |
| 2026-03-02 | 17.61 | 17.96 | 17.55 | 17.66 | -1.23% | 4.19 | 2.60% |
| 2026-02-27 | 17.85 | 17.95 | 17.67 | 17.88 | -0.67% | 4.00 | 2.47% |
| 2026-02-26 | 17.81 | 18.05 | 17.53 | 18.00 | +1.12% | 5.07 | 3.12% |
| 2026-02-25 | 17.28 | 17.95 | 17.22 | 17.80 | +3.01% | 5.52 | 3.43% |