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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.83 | 15.94 | 15.38 | 15.51 | -2.70% | 7.20 | 5.49% |
| 2026-04-20 | 15.15 | 16.15 | 15.12 | 15.94 | +4.18% | 11.75 | 8.79% |
| 2026-04-17 | 14.80 | 15.52 | 14.75 | 15.30 | +2.41% | 7.92 | 6.15% |
| 2026-04-16 | 14.66 | 15.14 | 14.40 | 14.94 | +1.70% | 6.29 | 5.01% |
| 2026-04-15 | 14.46 | 15.41 | 14.31 | 14.69 | +1.17% | 12.76 | 10.09% |
| 2026-04-14 | 14.39 | 14.79 | 14.22 | 14.52 | +2.18% | 8.37 | 6.83% |
| 2026-04-13 | 13.89 | 14.51 | 13.86 | 14.21 | +1.14% | 5.01 | 4.17% |
| 2026-04-10 | 14.18 | 14.49 | 14.05 | 14.05 | +0.93% | 7.04 | 5.85% |
| 2026-04-09 | 13.41 | 14.16 | 13.40 | 13.92 | +1.90% | 7.11 | 6.08% |
| 2026-04-08 | 13.31 | 13.69 | 13.20 | 13.66 | +5.89% | 5.92 | 5.21% |
| 2026-04-07 | 12.61 | 12.99 | 12.53 | 12.90 | +3.86% | 4.36 | 4.03% |
| 2026-04-03 | 13.10 | 13.17 | 12.41 | 12.42 | -4.09% | 4.63 | 4.33% |
| 2026-04-02 | 13.87 | 13.87 | 12.88 | 12.95 | -5.54% | 6.52 | 5.84% |
| 2026-04-01 | 14.03 | 14.20 | 13.58 | 13.71 | +1.78% | 5.81 | 4.98% |
| 2026-03-31 | 14.36 | 14.36 | 13.39 | 13.47 | -6.26% | 8.68 | 7.49% |
| 2026-03-30 | 14.01 | 14.55 | 13.97 | 14.37 | -0.55% | 4.67 | 3.87% |
| 2026-03-27 | 13.92 | 14.72 | 13.68 | 14.45 | +1.05% | 7.50 | 6.24% |
| 2026-03-26 | 14.66 | 14.72 | 14.24 | 14.30 | -3.70% | 6.18 | 5.07% |
| 2026-03-25 | 15.10 | 15.35 | 14.65 | 14.85 | 0.00% | 10.92 | 8.62% |
| 2026-03-24 | 14.00 | 15.06 | 13.06 | 14.85 | +8.47% | 14.64 | 12.27% |