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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.51 | 14.78 | 13.54 | 13.69 | -8.37% | 8.47 | 7.11% |
| 2026-03-20 | 15.92 | 16.01 | 14.89 | 14.94 | -5.68% | 8.91 | 6.85% |
| 2026-03-19 | 16.06 | 16.16 | 15.74 | 15.84 | -4.46% | 9.47 | 7.02% |
| 2026-03-18 | 15.79 | 16.71 | 15.75 | 16.58 | +6.76% | 14.22 | 10.35% |
| 2026-03-17 | 16.11 | 16.21 | 15.50 | 15.53 | -3.48% | 6.85 | 5.13% |
| 2026-03-16 | 15.41 | 16.35 | 15.39 | 16.09 | +4.21% | 10.44 | 7.76% |
| 2026-03-13 | 15.92 | 16.03 | 15.41 | 15.44 | -2.95% | 7.84 | 5.93% |
| 2026-03-12 | 16.10 | 16.48 | 15.83 | 15.91 | -0.93% | 13.56 | 9.97% |
| 2026-03-11 | 15.12 | 16.70 | 15.10 | 16.06 | +5.80% | 23.69 | 17.43% |
| 2026-03-10 | 14.95 | 15.35 | 14.83 | 15.18 | +3.06% | 6.60 | 5.16% |
| 2026-03-09 | 14.29 | 14.79 | 14.10 | 14.73 | -0.20% | 7.05 | 5.80% |
| 2026-03-06 | 13.93 | 15.30 | 13.80 | 14.76 | +5.28% | 10.35 | 8.33% |
| 2026-03-05 | 13.82 | 14.28 | 13.82 | 14.02 | +4.32% | 6.59 | 5.54% |
| 2026-03-04 | 13.36 | 13.90 | 13.30 | 13.44 | +0.45% | 4.74 | 4.12% |
| 2026-03-03 | 14.69 | 14.74 | 13.32 | 13.38 | -8.73% | 8.37 | 7.16% |
| 2026-03-02 | 14.98 | 15.19 | 14.58 | 14.66 | -3.99% | 6.40 | 5.13% |
| 2026-02-27 | 15.24 | 15.40 | 15.02 | 15.27 | -0.46% | 4.43 | 3.45% |
| 2026-02-26 | 15.53 | 15.75 | 15.22 | 15.34 | -1.16% | 6.17 | 4.76% |
| 2026-02-25 | 15.16 | 15.66 | 15.12 | 15.52 | +1.64% | 8.15 | 6.25% |
| 2026-02-24 | 14.62 | 15.71 | 14.50 | 15.27 | +6.26% | 11.82 | 9.17% |