万润科技 sz.002654
17.75
-1.93%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.15 | 18.46 | 17.49 | 17.75 | -1.93% | 24.27 | 16.14% |
| 2026-05-21 | 19.80 | 20.10 | 18.01 | 18.10 | -6.12% | 41.95 | 25.80% |
| 2026-05-20 | 19.20 | 19.28 | 18.02 | 19.28 | +9.98% | 47.80 | 30.15% |
| 2026-05-19 | 17.43 | 17.76 | 16.81 | 17.53 | -3.84% | 25.20 | 17.24% |
| 2026-05-18 | 16.72 | 18.23 | 16.66 | 18.23 | +10.02% | 18.69 | 12.59% |
| 2026-05-15 | 16.72 | 17.20 | 16.30 | 16.57 | +0.06% | 17.32 | 12.25% |
| 2026-05-14 | 17.10 | 17.19 | 16.48 | 16.56 | -2.47% | 21.54 | 15.20% |
| 2026-05-13 | 15.20 | 16.98 | 15.08 | 16.98 | +9.97% | 19.25 | 13.95% |
| 2026-05-12 | 15.33 | 15.78 | 14.87 | 15.44 | +0.52% | 14.01 | 10.83% |
| 2026-05-11 | 15.25 | 15.67 | 15.22 | 15.36 | +2.67% | 9.20 | 7.05% |
| 2026-05-08 | 14.88 | 15.15 | 14.75 | 14.96 | -0.80% | 5.15 | 4.08% |
| 2026-05-07 | 15.06 | 15.25 | 14.93 | 15.08 | +0.07% | 7.27 | 5.71% |
| 2026-05-06 | 14.90 | 15.38 | 14.80 | 15.07 | +3.79% | 11.12 | 8.72% |
| 2026-04-30 | 13.83 | 14.94 | 13.47 | 14.52 | +5.68% | 10.45 | 8.77% |
| 2026-04-29 | 13.38 | 13.85 | 13.26 | 13.74 | -2.41% | 7.37 | 6.39% |
| 2026-04-28 | 14.20 | 14.35 | 13.94 | 14.08 | -0.56% | 4.67 | 3.91% |
| 2026-04-27 | 14.40 | 14.58 | 14.12 | 14.16 | -1.73% | 5.18 | 4.28% |
| 2026-04-24 | 14.60 | 14.88 | 14.24 | 14.41 | -2.24% | 4.98 | 4.08% |
| 2026-04-23 | 15.56 | 15.66 | 14.70 | 14.74 | -4.41% | 6.58 | 5.19% |
| 2026-04-22 | 15.40 | 15.55 | 15.15 | 15.42 | -0.58% | 5.40 | 4.16% |