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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.26 | 17.40 | 16.96 | 17.28 | +1.29% | 3.32 | 2.12% |
| 2026-02-13 | 17.01 | 17.32 | 16.92 | 17.06 | -0.12% | 3.41 | 2.19% |
| 2026-02-12 | 16.95 | 17.13 | 16.87 | 17.08 | +1.79% | 3.07 | 1.98% |
| 2026-02-11 | 16.80 | 17.15 | 16.78 | 16.78 | -0.42% | 2.24 | 1.45% |
| 2026-02-10 | 16.92 | 16.98 | 16.77 | 16.85 | -0.35% | 2.10 | 1.37% |
| 2026-02-09 | 16.76 | 17.00 | 16.73 | 16.91 | +3.43% | 3.57 | 2.33% |
| 2026-02-06 | 16.30 | 16.59 | 16.22 | 16.35 | -0.37% | 2.69 | 1.80% |
| 2026-02-05 | 16.70 | 16.75 | 16.26 | 16.41 | -2.38% | 2.80 | 1.87% |
| 2026-02-04 | 16.66 | 16.86 | 16.55 | 16.81 | +0.48% | 3.04 | 2.00% |
| 2026-02-03 | 16.36 | 16.79 | 16.29 | 16.73 | +4.04% | 3.53 | 2.34% |
| 2026-02-02 | 16.78 | 17.00 | 16.06 | 16.08 | -5.91% | 4.32 | 2.88% |
| 2026-01-30 | 16.68 | 17.20 | 16.46 | 17.09 | +1.97% | 3.85 | 2.51% |
| 2026-01-29 | 17.08 | 17.26 | 16.72 | 16.76 | -2.10% | 4.20 | 2.72% |
| 2026-01-28 | 17.16 | 17.25 | 16.91 | 17.12 | -0.81% | 4.15 | 2.68% |
| 2026-01-27 | 17.29 | 17.29 | 16.79 | 17.26 | +1.11% | 4.79 | 3.08% |
| 2026-01-26 | 17.92 | 18.11 | 17.03 | 17.07 | -3.67% | 7.00 | 4.42% |
| 2026-01-23 | 17.16 | 17.82 | 17.16 | 17.72 | +3.38% | 6.32 | 3.97% |
| 2026-01-22 | 17.49 | 17.59 | 17.08 | 17.14 | -1.32% | 5.09 | 3.25% |
| 2026-01-21 | 17.20 | 17.76 | 17.06 | 17.37 | +0.52% | 5.97 | 3.78% |
| 2026-01-20 | 17.56 | 18.09 | 17.13 | 17.28 | -1.93% | 8.42 | 5.24% |