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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.15 | 14.58 | 14.02 | 14.36 | +0.84% | 15.76 | 12.97% |
| 2025-09-15 | 14.01 | 14.66 | 13.67 | 14.24 | +3.94% | 19.17 | 16.09% |
| 2025-09-12 | 13.51 | 14.22 | 13.43 | 13.70 | +3.40% | 18.28 | 15.67% |
| 2025-09-11 | 13.00 | 13.35 | 12.78 | 13.25 | +1.77% | 7.54 | 6.79% |
| 2025-09-10 | 12.92 | 13.28 | 12.78 | 13.02 | +1.24% | 6.08 | 5.52% |
| 2025-09-09 | 13.30 | 13.40 | 12.75 | 12.86 | -3.53% | 7.08 | 6.44% |
| 2025-09-08 | 12.93 | 13.67 | 12.75 | 13.33 | +2.15% | 11.04 | 9.95% |
| 2025-09-05 | 12.26 | 13.41 | 12.10 | 13.05 | +7.05% | 12.05 | 11.04% |
| 2025-09-04 | 12.81 | 12.92 | 11.90 | 12.19 | -4.84% | 7.02 | 6.67% |
| 2025-09-03 | 13.36 | 13.45 | 12.73 | 12.81 | -3.76% | 9.10 | 8.23% |
| 2025-09-02 | 13.75 | 14.00 | 13.22 | 13.31 | -4.86% | 16.22 | 14.21% |
| 2025-09-01 | 13.08 | 13.99 | 13.08 | 13.99 | +9.98% | 14.84 | 12.92% |
| 2025-08-29 | 12.98 | 12.98 | 12.67 | 12.72 | -2.60% | 5.17 | 4.79% |
| 2025-08-28 | 12.71 | 13.08 | 12.53 | 13.06 | +1.87% | 7.80 | 7.18% |
| 2025-08-27 | 13.58 | 13.64 | 12.81 | 12.82 | -3.54% | 11.01 | 9.84% |
| 2025-08-26 | 13.20 | 13.48 | 13.01 | 13.29 | +1.30% | 10.05 | 8.99% |
| 2025-08-25 | 13.15 | 13.30 | 12.88 | 13.12 | +0.23% | 10.96 | 9.91% |
| 2025-08-22 | 12.53 | 13.28 | 12.49 | 13.09 | +3.48% | 12.39 | 11.26% |
| 2025-08-21 | 12.53 | 12.87 | 12.36 | 12.65 | +1.28% | 10.33 | 9.66% |
| 2025-08-20 | 12.32 | 12.50 | 12.21 | 12.49 | +1.38% | 5.03 | 4.81% |