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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.84 | 11.85 | 11.71 | 11.76 | -0.59% | 2.06 | 2.08% |
| 2025-07-21 | 11.75 | 11.85 | 11.73 | 11.83 | +0.25% | 1.81 | 1.81% |
| 2025-07-18 | 11.85 | 11.90 | 11.72 | 11.80 | -0.42% | 1.79 | 1.79% |
| 2025-07-17 | 11.75 | 11.85 | 11.67 | 11.85 | +0.77% | 1.81 | 1.81% |
| 2025-07-16 | 11.76 | 11.92 | 11.71 | 11.76 | +0.26% | 1.94 | 1.95% |
| 2025-07-15 | 11.85 | 11.87 | 11.59 | 11.73 | -1.92% | 3.49 | 3.53% |
| 2025-07-14 | 12.01 | 12.07 | 11.92 | 11.96 | -0.42% | 1.81 | 1.79% |
| 2025-07-11 | 11.98 | 12.08 | 11.86 | 12.01 | +0.25% | 2.65 | 2.62% |
| 2025-07-10 | 12.06 | 12.11 | 11.90 | 11.98 | -1.24% | 3.14 | 3.10% |
| 2025-07-09 | 12.30 | 12.36 | 12.09 | 12.13 | -1.78% | 4.37 | 4.24% |
| 2025-07-08 | 12.27 | 12.43 | 12.06 | 12.35 | +3.26% | 5.71 | 5.50% |
| 2025-07-07 | 12.06 | 12.08 | 11.91 | 11.96 | -1.24% | 2.60 | 2.57% |
| 2025-07-04 | 12.34 | 12.50 | 12.05 | 12.11 | -2.73% | 5.17 | 5.02% |
| 2025-07-03 | 12.12 | 12.90 | 12.10 | 12.45 | +2.89% | 7.71 | 7.32% |
| 2025-07-02 | 12.32 | 12.40 | 12.00 | 12.10 | -2.97% | 4.76 | 4.63% |
| 2025-07-01 | 12.47 | 12.69 | 12.39 | 12.47 | 0.00% | 5.42 | 5.12% |
| 2025-06-30 | 12.41 | 12.59 | 12.35 | 12.47 | +0.73% | 4.80 | 4.56% |
| 2025-06-27 | 12.41 | 12.56 | 12.31 | 12.38 | +0.73% | 5.11 | 4.86% |
| 2025-06-26 | 12.45 | 12.61 | 12.27 | 12.29 | -0.89% | 5.21 | 4.97% |
| 2025-06-25 | 12.32 | 12.80 | 12.15 | 12.40 | +2.06% | 7.06 | 6.76% |