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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.90 | 17.35 | 16.45 | 16.60 | -3.32% | 21.36 | 15.05% |
| 2025-10-21 | 16.50 | 17.85 | 16.22 | 17.17 | -0.41% | 38.39 | 26.74% |
| 2025-10-20 | 15.99 | 17.24 | 15.86 | 17.24 | +10.02% | 22.25 | 15.87% |
| 2025-10-17 | 14.47 | 16.08 | 14.25 | 15.67 | +7.18% | 24.53 | 18.76% |
| 2025-10-16 | 14.30 | 15.07 | 14.16 | 14.62 | +1.46% | 10.55 | 8.46% |
| 2025-10-15 | 14.45 | 14.60 | 14.13 | 14.41 | -0.41% | 6.77 | 5.60% |
| 2025-10-14 | 14.95 | 15.55 | 14.38 | 14.47 | -2.16% | 11.38 | 9.00% |
| 2025-10-13 | 13.79 | 14.89 | 13.79 | 14.79 | +1.58% | 10.81 | 8.80% |
| 2025-10-10 | 15.41 | 15.48 | 14.42 | 14.56 | -9.11% | 18.00 | 14.45% |
| 2025-10-09 | 16.35 | 16.49 | 15.90 | 16.02 | +0.31% | 21.77 | 15.91% |
| 2025-09-30 | 16.05 | 16.30 | 15.75 | 15.97 | +1.40% | 20.52 | 15.10% |
| 2025-09-29 | 16.30 | 16.77 | 15.70 | 15.75 | -2.48% | 23.57 | 17.26% |
| 2025-09-26 | 15.69 | 16.98 | 15.55 | 16.15 | +3.39% | 26.92 | 19.55% |
| 2025-09-25 | 15.58 | 16.10 | 15.14 | 15.62 | +0.32% | 20.91 | 15.94% |
| 2025-09-24 | 15.12 | 15.78 | 14.83 | 15.57 | +4.64% | 24.00 | 18.48% |
| 2025-09-23 | 15.07 | 15.41 | 14.38 | 14.88 | -5.94% | 27.01 | 21.49% |
| 2025-09-22 | 14.41 | 15.82 | 14.38 | 15.82 | +10.01% | 29.20 | 22.42% |
| 2025-09-19 | 13.73 | 14.80 | 13.73 | 14.38 | +4.89% | 20.83 | 17.09% |
| 2025-09-18 | 14.06 | 14.45 | 13.55 | 13.71 | -2.49% | 12.85 | 10.85% |
| 2025-09-17 | 14.30 | 14.55 | 13.98 | 14.06 | -2.09% | 12.15 | 10.15% |