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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.74 | 14.09 | 13.57 | 13.59 | -0.07% | 3.34 | 2.65% |
| 2025-11-19 | 13.79 | 13.93 | 13.40 | 13.60 | -1.45% | 2.49 | 2.01% |
| 2025-11-18 | 13.95 | 14.10 | 13.70 | 13.80 | -1.08% | 2.45 | 1.95% |
| 2025-11-17 | 14.20 | 14.35 | 13.78 | 13.95 | +0.22% | 2.66 | 2.09% |
| 2025-11-14 | 14.20 | 14.22 | 13.92 | 13.92 | -3.27% | 3.35 | 2.62% |
| 2025-11-13 | 14.05 | 14.79 | 14.04 | 14.39 | +2.57% | 6.65 | 5.06% |
| 2025-11-12 | 14.20 | 14.20 | 13.75 | 14.03 | -1.61% | 3.18 | 2.50% |
| 2025-11-11 | 14.33 | 14.43 | 14.16 | 14.26 | +0.92% | 4.83 | 3.72% |
| 2025-11-10 | 14.16 | 14.34 | 14.05 | 14.13 | +0.21% | 5.29 | 4.11% |
| 2025-11-07 | 13.65 | 14.20 | 13.61 | 14.10 | +2.62% | 5.05 | 3.96% |
| 2025-11-06 | 13.49 | 13.88 | 13.49 | 13.74 | +2.16% | 3.03 | 2.43% |
| 2025-11-05 | 13.31 | 13.57 | 13.23 | 13.45 | -1.10% | 2.88 | 2.36% |
| 2025-11-04 | 13.80 | 13.91 | 13.52 | 13.60 | -2.09% | 2.80 | 2.25% |
| 2025-11-03 | 13.92 | 13.96 | 13.52 | 13.89 | -0.86% | 4.62 | 3.70% |
| 2025-10-31 | 13.94 | 14.35 | 13.91 | 14.01 | +0.21% | 6.57 | 5.11% |
| 2025-10-30 | 13.99 | 14.20 | 13.85 | 13.98 | -0.07% | 6.90 | 5.42% |
| 2025-10-29 | 13.98 | 14.16 | 13.76 | 13.99 | +0.07% | 5.55 | 4.39% |
| 2025-10-28 | 14.10 | 14.24 | 13.88 | 13.98 | +0.07% | 10.63 | 8.34% |
| 2025-10-27 | 12.92 | 13.97 | 12.92 | 13.97 | +10.00% | 4.01 | 3.23% |
| 2025-10-24 | 12.52 | 12.71 | 12.50 | 12.70 | +1.60% | 1.21 | 1.05% |