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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.02 | 14.98 | 13.95 | 14.37 | +2.94% | 9.18 | 7.51% |
| 2026-02-12 | 14.16 | 14.19 | 13.93 | 13.96 | -0.14% | 3.24 | 2.74% |
| 2026-02-11 | 14.03 | 14.26 | 13.96 | 13.98 | -0.64% | 3.25 | 2.73% |
| 2026-02-10 | 13.93 | 14.47 | 13.88 | 14.07 | +0.50% | 4.98 | 4.16% |
| 2026-02-09 | 13.98 | 14.02 | 13.81 | 14.00 | +1.82% | 4.05 | 3.44% |
| 2026-02-06 | 13.72 | 13.95 | 13.60 | 13.75 | -1.08% | 3.74 | 3.21% |
| 2026-02-05 | 13.71 | 14.18 | 13.57 | 13.90 | -0.29% | 7.68 | 6.55% |
| 2026-02-04 | 14.07 | 14.15 | 13.74 | 13.94 | -1.90% | 6.28 | 5.33% |
| 2026-02-03 | 14.30 | 14.39 | 13.75 | 14.21 | -1.11% | 10.44 | 8.76% |
| 2026-02-02 | 15.50 | 15.50 | 14.37 | 14.37 | -10.02% | 8.57 | 6.89% |
| 2026-01-30 | 15.26 | 16.14 | 15.08 | 15.97 | +3.63% | 12.66 | 9.57% |
| 2026-01-29 | 15.71 | 16.23 | 15.34 | 15.41 | -1.34% | 9.65 | 7.24% |
| 2026-01-28 | 15.98 | 16.06 | 15.53 | 15.62 | -1.39% | 6.63 | 4.98% |
| 2026-01-27 | 15.67 | 15.92 | 15.22 | 15.84 | +0.25% | 7.33 | 5.55% |
| 2026-01-26 | 16.38 | 16.66 | 15.55 | 15.80 | -2.17% | 9.97 | 7.39% |
| 2026-01-23 | 15.98 | 16.43 | 15.85 | 16.15 | +0.06% | 10.09 | 7.43% |
| 2026-01-22 | 16.85 | 16.87 | 16.06 | 16.14 | -1.10% | 13.14 | 9.54% |
| 2026-01-21 | 16.12 | 16.59 | 16.06 | 16.32 | +1.68% | 14.84 | 10.75% |
| 2026-01-20 | 15.80 | 16.56 | 15.70 | 16.05 | +0.44% | 14.96 | 11.03% |
| 2026-01-19 | 15.74 | 16.17 | 15.54 | 15.98 | +1.27% | 13.74 | 10.23% |