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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.48 | 12.53 | 12.20 | 12.50 | -0.08% | 1.35 | 1.21% |
| 2025-10-22 | 12.66 | 12.69 | 12.48 | 12.51 | -1.88% | 1.28 | 1.12% |
| 2025-10-21 | 12.63 | 12.82 | 12.53 | 12.75 | +1.51% | 1.39 | 1.20% |
| 2025-10-20 | 12.69 | 12.89 | 12.50 | 12.56 | +0.96% | 1.76 | 1.53% |
| 2025-10-17 | 13.16 | 13.31 | 12.42 | 12.44 | -5.26% | 3.20 | 2.76% |
| 2025-10-16 | 13.66 | 13.70 | 13.10 | 13.13 | -3.88% | 2.89 | 2.39% |
| 2025-10-15 | 13.41 | 13.88 | 13.23 | 13.66 | +1.56% | 3.01 | 2.43% |
| 2025-10-14 | 13.75 | 13.95 | 13.38 | 13.45 | -0.96% | 3.59 | 2.89% |
| 2025-10-13 | 12.90 | 13.65 | 12.71 | 13.58 | +2.26% | 3.70 | 3.07% |
| 2025-10-10 | 13.37 | 13.56 | 13.19 | 13.28 | -1.04% | 3.56 | 2.94% |
| 2025-10-09 | 13.85 | 14.02 | 13.39 | 13.42 | -2.40% | 6.22 | 4.99% |
| 2025-09-30 | 13.70 | 13.88 | 13.59 | 13.75 | +0.07% | 2.03 | 1.62% |
| 2025-09-29 | 13.60 | 13.83 | 13.58 | 13.74 | +1.03% | 1.94 | 1.56% |
| 2025-09-26 | 13.80 | 13.81 | 13.58 | 13.60 | -1.73% | 2.08 | 1.68% |
| 2025-09-25 | 13.70 | 13.96 | 13.59 | 13.84 | +0.51% | 3.08 | 2.45% |
| 2025-09-24 | 13.04 | 13.82 | 12.95 | 13.77 | +4.95% | 4.09 | 3.31% |
| 2025-09-23 | 13.20 | 13.29 | 12.78 | 13.12 | -1.06% | 2.24 | 1.90% |
| 2025-09-22 | 13.44 | 13.44 | 13.12 | 13.26 | -0.90% | 1.61 | 1.34% |
| 2025-09-19 | 13.36 | 13.65 | 13.28 | 13.38 | +0.38% | 2.32 | 1.90% |
| 2025-09-18 | 13.50 | 13.71 | 13.18 | 13.33 | -1.55% | 2.94 | 2.40% |