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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.14 | 15.18 | 14.50 | 14.97 | -2.16% | 10.38 | 8.30% |
| 2025-11-18 | 15.77 | 15.97 | 15.27 | 15.30 | -4.08% | 9.16 | 7.00% |
| 2025-11-17 | 15.58 | 16.50 | 15.58 | 15.95 | +2.84% | 12.03 | 8.91% |
| 2025-11-14 | 16.65 | 16.76 | 15.50 | 15.51 | -9.67% | 21.59 | 16.08% |
| 2025-11-13 | 17.02 | 17.57 | 16.78 | 17.17 | +0.88% | 22.36 | 15.31% |
| 2025-11-12 | 16.62 | 17.30 | 16.06 | 17.02 | +1.01% | 23.30 | 16.41% |
| 2025-11-11 | 17.78 | 17.79 | 16.72 | 16.85 | -1.81% | 24.39 | 16.80% |
| 2025-11-10 | 15.90 | 17.16 | 15.83 | 17.16 | +10.00% | 26.04 | 18.51% |
| 2025-11-07 | 15.56 | 16.08 | 15.36 | 15.60 | -1.45% | 11.12 | 8.36% |
| 2025-11-06 | 16.01 | 16.34 | 15.45 | 15.83 | +2.86% | 12.85 | 9.58% |
| 2025-11-05 | 15.39 | 15.59 | 15.10 | 15.39 | -3.21% | 9.42 | 7.25% |
| 2025-11-04 | 16.12 | 16.32 | 15.71 | 15.90 | -1.61% | 9.03 | 6.72% |
| 2025-11-03 | 15.70 | 16.20 | 15.17 | 16.16 | +2.15% | 15.33 | 11.58% |
| 2025-10-31 | 16.10 | 16.55 | 15.81 | 15.82 | -5.16% | 17.45 | 12.87% |
| 2025-10-30 | 17.08 | 17.97 | 16.48 | 16.68 | -0.95% | 23.79 | 16.40% |
| 2025-10-29 | 16.73 | 17.46 | 16.53 | 16.84 | -0.82% | 16.84 | 11.82% |
| 2025-10-28 | 16.10 | 17.65 | 15.84 | 16.98 | +2.29% | 26.87 | 18.67% |
| 2025-10-27 | 17.00 | 17.15 | 16.15 | 16.60 | -0.95% | 19.52 | 13.99% |
| 2025-10-24 | 16.69 | 16.93 | 16.13 | 16.76 | +3.52% | 20.97 | 14.89% |
| 2025-10-23 | 16.76 | 16.80 | 15.70 | 16.19 | -2.47% | 16.54 | 12.20% |