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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.40 | 12.44 | 12.27 | 12.32 | -0.48% | 4.91 | 4.71% |
| 2025-08-18 | 12.03 | 12.50 | 12.02 | 12.38 | +3.00% | 7.96 | 7.66% |
| 2025-08-15 | 11.93 | 12.09 | 11.93 | 12.02 | +0.17% | 3.82 | 3.76% |
| 2025-08-14 | 12.18 | 12.30 | 11.89 | 12.00 | -1.64% | 5.84 | 5.71% |
| 2025-08-13 | 12.31 | 12.39 | 12.15 | 12.20 | -1.77% | 5.63 | 5.44% |
| 2025-08-12 | 12.26 | 12.46 | 12.16 | 12.42 | +1.55% | 9.10 | 8.74% |
| 2025-08-11 | 11.76 | 12.75 | 11.75 | 12.23 | +5.52% | 10.79 | 10.44% |
| 2025-08-08 | 11.74 | 11.78 | 11.58 | 11.59 | -1.78% | 2.30 | 2.34% |
| 2025-08-07 | 11.75 | 11.95 | 11.74 | 11.80 | +0.25% | 3.32 | 3.32% |
| 2025-08-06 | 11.68 | 11.79 | 11.61 | 11.77 | +0.77% | 1.96 | 1.98% |
| 2025-08-05 | 11.62 | 11.72 | 11.62 | 11.68 | +0.52% | 1.34 | 1.36% |
| 2025-08-04 | 11.56 | 11.62 | 11.48 | 11.62 | +0.43% | 1.33 | 1.36% |
| 2025-08-01 | 11.60 | 11.63 | 11.50 | 11.57 | -0.26% | 1.63 | 1.67% |
| 2025-07-31 | 11.63 | 11.83 | 11.57 | 11.60 | -0.94% | 2.23 | 2.26% |
| 2025-07-30 | 11.85 | 11.87 | 11.60 | 11.71 | -0.93% | 2.10 | 2.11% |
| 2025-07-29 | 11.85 | 11.88 | 11.71 | 11.82 | -0.42% | 2.17 | 2.18% |
| 2025-07-28 | 12.00 | 12.03 | 11.85 | 11.87 | -0.75% | 2.25 | 2.24% |
| 2025-07-25 | 11.81 | 12.06 | 11.77 | 11.96 | +1.36% | 3.56 | 3.54% |
| 2025-07-24 | 11.63 | 11.80 | 11.63 | 11.80 | +1.20% | 1.97 | 1.99% |
| 2025-07-23 | 11.71 | 11.82 | 11.65 | 11.66 | -0.85% | 2.23 | 2.26% |