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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.79 | 18.17 | 17.50 | 17.62 | -3.08% | 9.01 | 5.58% |
| 2026-01-16 | 17.39 | 18.50 | 16.80 | 18.18 | +3.95% | 15.48 | 9.72% |
| 2026-01-15 | 16.54 | 18.09 | 16.44 | 17.49 | +6.19% | 15.74 | 10.07% |
| 2026-01-14 | 15.75 | 16.80 | 15.73 | 16.47 | +5.04% | 10.81 | 7.32% |
| 2026-01-13 | 16.15 | 16.25 | 15.63 | 15.68 | -3.69% | 6.09 | 4.22% |
| 2026-01-12 | 15.77 | 16.36 | 15.59 | 16.28 | +2.97% | 9.07 | 6.22% |
| 2026-01-09 | 15.59 | 15.88 | 15.50 | 15.81 | +0.51% | 6.47 | 4.52% |
| 2026-01-08 | 15.90 | 16.14 | 15.62 | 15.73 | -1.32% | 7.62 | 5.30% |
| 2026-01-07 | 15.62 | 16.15 | 15.58 | 15.94 | +4.66% | 11.47 | 7.94% |
| 2026-01-06 | 15.16 | 15.42 | 15.12 | 15.23 | +0.13% | 5.31 | 3.83% |
| 2026-01-05 | 15.11 | 15.25 | 14.99 | 15.21 | +1.47% | 4.98 | 3.61% |
| 2025-12-31 | 14.99 | 15.13 | 14.87 | 14.99 | 0.00% | 3.80 | 2.79% |
| 2025-12-30 | 15.16 | 15.25 | 14.91 | 14.99 | -1.77% | 4.51 | 3.30% |
| 2025-12-29 | 15.50 | 15.57 | 15.16 | 15.26 | -2.55% | 5.68 | 4.07% |
| 2025-12-26 | 16.01 | 16.13 | 15.52 | 15.66 | -1.82% | 7.90 | 5.51% |
| 2025-12-25 | 15.80 | 16.23 | 15.77 | 15.95 | +1.01% | 10.04 | 6.92% |
| 2025-12-24 | 15.99 | 16.00 | 15.58 | 15.79 | -3.60% | 15.21 | 10.61% |
| 2025-12-23 | 14.84 | 16.38 | 14.77 | 16.38 | +10.01% | 10.22 | 7.01% |
| 2025-12-22 | 14.58 | 14.98 | 14.39 | 14.89 | +2.76% | 6.09 | 4.53% |
| 2025-12-19 | 14.32 | 14.55 | 14.31 | 14.49 | +1.12% | 2.93 | 2.23% |