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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.56 | 13.73 | 13.46 | 13.54 | -0.44% | 2.43 | 1.97% |
| 2025-09-16 | 13.52 | 13.62 | 13.15 | 13.60 | +0.59% | 2.82 | 2.32% |
| 2025-09-15 | 13.70 | 13.74 | 13.51 | 13.52 | -1.67% | 2.48 | 2.00% |
| 2025-09-12 | 13.46 | 13.83 | 13.28 | 13.75 | +2.77% | 4.06 | 3.28% |
| 2025-09-11 | 13.15 | 13.38 | 13.12 | 13.38 | +1.98% | 1.89 | 1.56% |
| 2025-09-10 | 13.28 | 13.39 | 13.08 | 13.12 | -1.28% | 1.52 | 1.27% |
| 2025-09-09 | 13.47 | 13.52 | 13.23 | 13.29 | -1.92% | 1.89 | 1.55% |
| 2025-09-08 | 13.27 | 13.75 | 13.12 | 13.55 | +2.50% | 2.96 | 2.42% |
| 2025-09-05 | 12.72 | 13.24 | 12.70 | 13.22 | +4.26% | 2.14 | 1.80% |
| 2025-09-04 | 12.94 | 13.16 | 12.49 | 12.68 | -2.01% | 2.36 | 2.03% |
| 2025-09-03 | 13.18 | 13.26 | 12.92 | 12.94 | -1.60% | 1.85 | 1.55% |
| 2025-09-02 | 13.39 | 13.45 | 12.90 | 13.15 | -2.01% | 2.91 | 2.44% |
| 2025-09-01 | 13.68 | 13.71 | 13.40 | 13.42 | -1.54% | 2.54 | 2.07% |
| 2025-08-29 | 13.72 | 13.80 | 13.45 | 13.63 | -0.73% | 2.59 | 2.09% |
| 2025-08-28 | 13.45 | 13.79 | 13.37 | 13.73 | +2.23% | 2.68 | 2.17% |
| 2025-08-27 | 13.85 | 14.03 | 13.41 | 13.43 | -3.03% | 3.78 | 3.03% |
| 2025-08-26 | 13.80 | 13.95 | 13.75 | 13.85 | +0.22% | 2.65 | 2.10% |
| 2025-08-25 | 14.09 | 14.16 | 13.68 | 13.82 | -1.22% | 3.96 | 3.14% |
| 2025-08-22 | 13.38 | 14.04 | 13.35 | 13.99 | +5.03% | 5.37 | 4.27% |
| 2025-08-21 | 13.36 | 13.76 | 13.23 | 13.32 | -0.07% | 2.76 | 2.27% |