通润装备(002150)股票行情 通润装备股票行情 002150股票行情_爱股网
通润装备(002150)股票行情
通润装备(002150)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 21.82 | 20.15 | -1.12 | -5.27% | 19.88 | 21.82 | 609336 | 125005.27 | 17.00% |
| 2025-10-30 | 20.96 | 21.27 | 1.93 | 9.98% | 20.27 | 21.27 | 148333 | 31142.38 | 4.14% |
| 2025-10-29 | 17.62 | 19.34 | 1.76 | 10.01% | 17.51 | 19.34 | 316796 | 59619.77 | 8.84% |
| 2025-10-28 | 17.91 | 17.58 | -0.87 | -4.72% | 17.51 | 18.28 | 239120 | 42442.80 | 6.67% |
| 2025-10-27 | 18.36 | 18.45 | -0.10 | -0.54% | 17.76 | 19.07 | 305664 | 55996.29 | 8.53% |
| 2025-10-24 | 18.89 | 18.55 | -0.16 | -0.86% | 18.37 | 18.99 | 204905 | 38206.65 | 5.72% |
| 2025-10-23 | 17.99 | 18.71 | 0.65 | 3.60% | 17.85 | 18.93 | 241975 | 44776.21 | 6.75% |
| 2025-10-22 | 18.30 | 18.06 | -0.28 | -1.53% | 17.75 | 18.40 | 131116 | 23714.34 | 3.66% |
| 2025-10-21 | 18.22 | 18.34 | 0.15 | 0.82% | 17.82 | 18.69 | 193025 | 35181.58 | 5.38% |
| 2025-10-20 | 17.96 | 18.19 | 0.32 | 1.79% | 17.47 | 18.37 | 246628 | 44296.08 | 6.88% |
| 2025-10-17 | 19.65 | 17.87 | -1.98 | -9.97% | 17.87 | 19.74 | 348770 | 64382.35 | 9.73% |
| 2025-10-16 | 18.52 | 19.85 | 1.15 | 6.15% | 18.34 | 20.44 | 487436 | 95443.95 | 13.60% |
| 2025-10-15 | 18.13 | 18.70 | 0.54 | 2.97% | 17.90 | 18.86 | 282403 | 51937.25 | 7.88% |
| 2025-10-14 | 18.90 | 18.16 | -0.46 | -2.47% | 18.12 | 19.28 | 362117 | 67837.06 | 10.10% |
| 2025-10-13 | 18.36 | 18.62 | -0.59 | -3.07% | 18.21 | 18.80 | 283662 | 52561.27 | 7.91% |
| 2025-10-10 | 19.95 | 19.21 | -1.07 | -5.28% | 19.10 | 20.08 | 373951 | 72540.60 | 10.43% |
| 2025-10-09 | 20.94 | 20.28 | -0.54 | -2.59% | 19.73 | 21.89 | 682997 | 140668.05 | 19.05% |
| 2025-09-30 | 18.80 | 20.82 | 1.89 | 9.98% | 18.72 | 20.82 | 452409 | 92336.34 | 12.62% |
| 2025-09-29 | 17.70 | 18.93 | 1.72 | 9.99% | 17.36 | 18.93 | 339913 | 62499.19 | 9.48% |
| 2025-09-26 | 16.87 | 17.21 | 0.35 | 2.08% | 16.65 | 18.00 | 476677 | 82339.63 | 13.30% |
| 2025-09-25 | 17.79 | 16.86 | -0.39 | -2.26% | 16.76 | 17.98 | 545186 | 93584.03 | 15.21% |
| 2025-09-24 | 15.52 | 17.25 | 1.57 | 10.01% | 15.33 | 17.25 | 380750 | 62736.86 | 10.62% |
| 2025-09-23 | 15.36 | 15.68 | 0.18 | 1.16% | 15.26 | 16.29 | 263509 | 41504.81 | 7.35% |
| 2025-09-22 | 15.75 | 15.50 | -0.22 | -1.40% | 15.32 | 15.87 | 167210 | 26000.29 | 4.66% |
| 2025-09-19 | 15.63 | 15.72 | 0.22 | 1.42% | 15.46 | 16.37 | 242410 | 38275.08 | 6.76% |
| 2025-09-18 | 15.85 | 15.50 | -0.40 | -2.52% | 15.43 | 16.21 | 317243 | 50020.24 | 8.85% |
| 2025-09-17 | 15.59 | 15.90 | 0.28 | 1.79% | 15.32 | 16.32 | 361749 | 57310.38 | 10.09% |
| 2025-09-16 | 15.53 | 15.62 | -0.26 | -1.64% | 15.18 | 15.87 | 337239 | 52289.51 | 9.41% |
| 2025-09-15 | 16.06 | 15.88 | -0.18 | -1.12% | 15.78 | 16.78 | 423033 | 68195.80 | 11.80% |
| 2025-09-12 | 15.52 | 16.06 | 0.52 | 3.35% | 15.52 | 16.69 | 529290 | 85432.59 | 14.76% |
| 2025-09-11 | 15.40 | 15.54 | -0.22 | -1.40% | 15.07 | 15.69 | 434563 | 66909.61 | 12.12% |
| 2025-09-10 | 16.04 | 15.76 | 0.06 | 0.38% | 15.32 | 16.46 | 582050 | 92074.90 | 16.23% |
| 2025-09-09 | 16.68 | 15.70 | -1.74 | -9.98% | 15.70 | 17.15 | 787215 | 129708.83 | 21.96% |
| 2025-09-08 | 19.16 | 17.44 | 0.02 | 0.11% | 17.27 | 19.16 | 1039640 | 191721.52 | 29.00% |
| 2025-09-05 | 17.30 | 17.42 | 1.58 | 9.97% | 16.65 | 17.42 | 416571 | 71766.32 | 11.62% |
| 2025-09-04 | 15.84 | 15.84 | 1.44 | 10.00% | 15.84 | 15.84 | 90021 | 14259.31 | 2.51% |
| 2025-09-03 | 13.22 | 14.40 | 1.31 | 10.01% | 13.02 | 14.40 | 293749 | 40533.59 | 8.19% |
| 2025-09-02 | 13.02 | 13.09 | 0.10 | 0.77% | 12.90 | 13.26 | 163871 | 21447.30 | 4.57% |
| 2025-09-01 | 12.74 | 12.99 | 0.25 | 1.96% | 12.61 | 13.08 | 135664 | 17498.19 | 3.78% |
| 2025-08-29 | 12.75 | 12.74 | -0.11 | -0.86% | 12.63 | 12.88 | 86702 | 11036.06 | 2.42% |
| 2025-08-28 | 12.77 | 12.85 | 0.05 | 0.39% | 12.34 | 12.94 | 139467 | 17699.35 | 3.89% |
| 2025-08-27 | 13.07 | 12.80 | -0.44 | -3.32% | 12.80 | 13.27 | 163855 | 21423.69 | 4.57% |
| 2025-08-26 | 12.97 | 13.24 | 0.54 | 4.25% | 12.92 | 13.92 | 289873 | 38744.96 | 8.08% |
| 2025-08-25 | 12.74 | 12.70 | 0.04 | 0.32% | 12.58 | 12.84 | 101320 | 12826.49 | 2.83% |
| 2025-08-22 | 12.59 | 12.66 | 0.04 | 0.32% | 12.57 | 12.71 | 73006 | 9224.91 | 2.04% |
| 2025-08-21 | 12.67 | 12.62 | -0.08 | -0.63% | 12.54 | 12.73 | 76379 | 9649.83 | 2.13% |
| 2025-08-20 | 12.69 | 12.70 | 0.04 | 0.32% | 12.56 | 12.79 | 77034 | 9751.65 | 2.15% |
| 2025-08-19 | 12.66 | 12.66 | 0.00 | 0.00% | 12.61 | 12.82 | 85779 | 10869.28 | 2.39% |
| 2025-08-18 | 12.85 | 12.66 | -0.07 | -0.55% | 12.61 | 12.90 | 119968 | 15193.86 | 3.35% |
| 2025-08-15 | 12.21 | 12.73 | 0.51 | 4.17% | 12.17 | 12.77 | 207546 | 26231.26 | 5.79% |
| 2025-08-14 | 12.65 | 12.22 | -0.40 | -3.17% | 12.18 | 12.70 | 109988 | 13593.69 | 3.07% |
| 2025-08-13 | 12.44 | 12.62 | 0.17 | 1.37% | 12.36 | 12.62 | 107325 | 13396.07 | 2.99% |
| 2025-08-12 | 12.53 | 12.45 | -0.10 | -0.80% | 12.40 | 12.55 | 71665 | 8924.11 | 2.00% |
| 2025-08-11 | 12.58 | 12.55 | 0.00 | 0.00% | 12.50 | 12.85 | 99024 | 12449.69 | 2.76% |
| 2025-08-08 | 12.34 | 12.55 | 0.19 | 1.54% | 12.33 | 12.75 | 138441 | 17372.49 | 3.86% |
| 2025-08-07 | 12.41 | 12.36 | -0.02 | -0.16% | 12.32 | 12.50 | 93664 | 11615.83 | 2.61% |
| 2025-08-06 | 12.49 | 12.38 | -0.16 | -1.28% | 12.30 | 12.53 | 98372 | 12180.89 | 2.74% |
| 2025-08-05 | 12.49 | 12.54 | 0.04 | 0.32% | 12.41 | 12.55 | 111141 | 13871.44 | 3.10% |
| 2025-08-04 | 12.60 | 12.50 | -0.19 | -1.50% | 12.36 | 12.60 | 147010 | 18319.43 | 4.10% |
| 2025-08-01 | 11.97 | 12.69 | 0.70 | 5.84% | 11.90 | 12.88 | 287737 | 36218.54 | 8.03% |
| 2025-07-31 | 12.19 | 11.99 | -0.29 | -2.36% | 11.92 | 12.25 | 90163 | 10891.94 | 2.51% |
| 2025-07-30 | 11.90 | 12.28 | 0.39 | 3.28% | 11.83 | 12.45 | 177226 | 21662.42 | 4.94% |
| 2025-07-29 | 11.93 | 11.89 | -0.09 | -0.75% | 11.84 | 11.96 | 41298 | 4907.41 | 1.15% |
| 2025-07-28 | 11.94 | 11.98 | 0.04 | 0.34% | 11.86 | 11.99 | 48427 | 5771.91 | 1.35% |
| 2025-07-25 | 12.01 | 11.94 | -0.07 | -0.58% | 11.90 | 12.03 | 50500 | 6035.16 | 1.41% |
| 2025-07-24 | 11.88 | 12.01 | 0.12 | 1.01% | 11.88 | 12.06 | 55353 | 6631.39 | 1.54% |
| 2025-07-23 | 12.13 | 11.89 | -0.19 | -1.57% | 11.88 | 12.13 | 59865 | 7162.11 | 1.67% |
| 2025-07-22 | 11.95 | 12.08 | 0.10 | 0.83% | 11.82 | 12.08 | 89324 | 10695.75 | 2.49% |
| 2025-07-21 | 11.85 | 11.98 | 0.13 | 1.10% | 11.77 | 12.13 | 71185 | 8505.56 | 1.99% |
| 2025-07-18 | 11.89 | 11.85 | -0.04 | -0.34% | 11.82 | 11.94 | 44536 | 5276.99 | 1.24% |
| 2025-07-17 | 11.88 | 11.89 | -0.01 | -0.08% | 11.80 | 12.02 | 72654 | 8629.72 | 2.03% |
| 2025-07-16 | 11.90 | 11.90 | -0.01 | -0.08% | 11.82 | 11.96 | 50969 | 6058.53 | 1.42% |
| 2025-07-15 | 12.11 | 11.91 | -0.20 | -1.65% | 11.81 | 12.15 | 75937 | 9070.06 | 2.12% |
| 2025-07-14 | 11.96 | 12.11 | 0.10 | 0.83% | 11.90 | 12.11 | 65247 | 7847.40 | 1.82% |
| 2025-07-11 | 12.16 | 12.01 | -0.18 | -1.48% | 11.88 | 12.19 | 106897 | 12802.19 | 2.98% |
| 2025-07-10 | 12.07 | 12.19 | 0.09 | 0.74% | 12.00 | 12.32 | 112463 | 13683.03 | 3.14% |
| 2025-07-09 | 12.25 | 12.10 | -0.15 | -1.22% | 12.06 | 12.37 | 131236 | 16000.36 | 3.66% |
| 2025-07-08 | 11.92 | 12.25 | 0.33 | 2.77% | 11.78 | 12.45 | 229729 | 28045.40 | 6.41% |
| 2025-07-07 | 11.80 | 11.92 | 0.10 | 0.85% | 11.73 | 11.95 | 68625 | 8124.24 | 1.91% |
| 2025-07-04 | 12.23 | 11.82 | -0.30 | -2.48% | 11.77 | 12.30 | 126299 | 15022.07 | 3.52% |
深证大盘股票行情在线 K线走势图
通润装备(002150)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
