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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.45 | 16.06 | 15.17 | 15.78 | +3.82% | 15.33 | 11.60% |
| 2026-01-15 | 15.02 | 15.34 | 14.71 | 15.20 | -0.33% | 7.07 | 5.57% |
| 2026-01-14 | 15.61 | 15.71 | 14.92 | 15.25 | -0.85% | 10.50 | 8.10% |
| 2026-01-13 | 15.64 | 16.05 | 15.30 | 15.38 | -1.60% | 11.28 | 8.52% |
| 2026-01-12 | 15.46 | 15.75 | 15.40 | 15.63 | +2.83% | 10.48 | 7.94% |
| 2026-01-09 | 15.17 | 15.35 | 15.00 | 15.20 | -0.78% | 8.42 | 6.56% |
| 2026-01-08 | 15.22 | 15.70 | 15.22 | 15.32 | +0.26% | 12.20 | 9.34% |
| 2026-01-07 | 15.58 | 15.96 | 15.15 | 15.28 | +1.33% | 17.15 | 13.13% |
| 2026-01-06 | 14.60 | 15.25 | 14.56 | 15.08 | +3.57% | 11.42 | 9.00% |
| 2026-01-05 | 14.34 | 14.60 | 14.28 | 14.56 | +3.48% | 7.14 | 5.84% |
| 2025-12-31 | 14.60 | 14.68 | 14.06 | 14.07 | -1.40% | 5.93 | 4.92% |
| 2025-12-30 | 14.20 | 14.50 | 14.18 | 14.27 | +0.14% | 4.04 | 3.33% |
| 2025-12-29 | 14.39 | 14.60 | 14.17 | 14.25 | -0.84% | 4.14 | 3.42% |
| 2025-12-26 | 14.35 | 14.74 | 14.27 | 14.37 | -0.42% | 5.53 | 4.52% |
| 2025-12-25 | 14.46 | 14.74 | 14.30 | 14.43 | -0.07% | 6.15 | 5.02% |
| 2025-12-24 | 14.17 | 14.50 | 14.17 | 14.44 | +1.98% | 5.67 | 4.66% |
| 2025-12-23 | 14.30 | 14.47 | 14.10 | 14.16 | -1.73% | 6.08 | 5.05% |
| 2025-12-22 | 14.10 | 14.70 | 14.10 | 14.41 | +1.91% | 9.38 | 7.68% |
| 2025-12-19 | 14.15 | 14.29 | 13.85 | 14.14 | +1.51% | 11.86 | 9.98% |
| 2025-12-18 | 13.03 | 14.25 | 13.03 | 13.93 | +7.57% | 15.49 | 13.20% |