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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.28 | 14.68 | 14.23 | 14.33 | -0.28% | 2.93 | 2.23% |
| 2025-12-17 | 14.34 | 14.41 | 14.01 | 14.37 | +0.21% | 2.95 | 2.28% |
| 2025-12-16 | 14.42 | 14.42 | 14.04 | 14.34 | -1.17% | 3.68 | 2.84% |
| 2025-12-15 | 14.31 | 14.69 | 14.26 | 14.51 | +1.40% | 4.09 | 3.10% |
| 2025-12-12 | 13.87 | 14.37 | 13.87 | 14.31 | +3.10% | 3.42 | 2.65% |
| 2025-12-11 | 14.15 | 14.18 | 13.86 | 13.88 | -2.12% | 2.23 | 1.75% |
| 2025-12-10 | 14.12 | 14.24 | 13.99 | 14.18 | +0.42% | 2.02 | 1.57% |
| 2025-12-09 | 14.21 | 14.31 | 14.07 | 14.12 | -0.91% | 2.17 | 1.68% |
| 2025-12-08 | 14.19 | 14.42 | 14.11 | 14.25 | +0.92% | 2.90 | 2.24% |
| 2025-12-05 | 13.96 | 14.14 | 13.86 | 14.12 | +0.93% | 2.07 | 1.62% |
| 2025-12-04 | 14.05 | 14.16 | 13.93 | 13.99 | -0.71% | 1.81 | 1.42% |
| 2025-12-03 | 14.12 | 14.21 | 13.97 | 14.09 | -0.49% | 2.36 | 1.84% |
| 2025-12-02 | 14.07 | 14.30 | 14.00 | 14.16 | +0.07% | 2.96 | 2.30% |
| 2025-12-01 | 14.14 | 14.21 | 13.90 | 14.15 | -0.35% | 3.59 | 2.82% |
| 2025-11-28 | 13.81 | 14.22 | 13.76 | 14.20 | +2.23% | 3.86 | 3.02% |
| 2025-11-27 | 13.67 | 14.43 | 13.54 | 13.89 | +2.13% | 5.74 | 4.50% |
| 2025-11-26 | 13.71 | 14.20 | 13.45 | 13.60 | +4.45% | 6.71 | 5.34% |
| 2025-11-25 | 13.08 | 13.38 | 13.02 | 13.02 | +0.15% | 2.21 | 1.85% |
| 2025-11-24 | 12.95 | 13.10 | 12.74 | 13.00 | +1.48% | 2.15 | 1.83% |
| 2025-11-21 | 13.36 | 13.55 | 12.80 | 12.81 | -5.74% | 3.76 | 3.15% |