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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 12.44 | 12.12 | -0.09 | -0.74% | 11.96 | 12.55 | 168982 | 20499.03 | 4.71% |
| 2025-07-02 | 12.34 | 12.21 | -0.13 | -1.05% | 12.19 | 13.10 | 257930 | 32433.30 | 7.19% |
| 2025-07-01 | 12.08 | 12.34 | 0.35 | 2.92% | 11.90 | 12.37 | 200934 | 24565.37 | 5.60% |
| 2025-06-30 | 11.95 | 11.99 | 0.14 | 1.18% | 11.85 | 12.06 | 124174 | 14847.88 | 3.46% |
| 2025-06-27 | 11.80 | 11.85 | 0.14 | 1.20% | 11.75 | 11.90 | 90559 | 10702.50 | 2.53% |
| 2025-06-26 | 11.95 | 11.71 | -0.24 | -2.01% | 11.70 | 11.97 | 153332 | 18136.51 | 4.28% |
| 2025-06-25 | 11.86 | 11.95 | 0.01 | 0.08% | 11.80 | 12.05 | 157147 | 18698.64 | 4.38% |
| 2025-06-24 | 11.68 | 11.94 | 0.22 | 1.88% | 11.56 | 11.95 | 199572 | 23571.36 | 5.57% |
| 2025-06-23 | 11.66 | 11.72 | 0.07 | 0.60% | 11.47 | 11.73 | 174139 | 20274.04 | 4.86% |
| 2025-06-20 | 11.86 | 11.65 | -0.40 | -3.32% | 11.57 | 12.04 | 255101 | 29908.78 | 7.11% |
| 2025-06-19 | 11.80 | 12.05 | 0.30 | 2.55% | 11.75 | 12.38 | 438862 | 52953.42 | 12.24% |
| 2025-06-18 | 10.91 | 11.75 | 1.07 | 10.02% | 10.85 | 11.75 | 178973 | 20710.79 | 4.99% |
| 2025-06-17 | 10.70 | 10.68 | -0.01 | -0.09% | 10.64 | 10.75 | 22279 | 2380.28 | 0.62% |
| 2025-06-16 | 10.59 | 10.69 | 0.06 | 0.56% | 10.57 | 10.72 | 24889 | 2652.57 | 0.69% |
| 2025-06-13 | 10.80 | 10.63 | -0.18 | -1.67% | 10.59 | 10.80 | 46246 | 4927.34 | 1.29% |
| 2025-06-12 | 10.84 | 10.81 | -0.05 | -0.46% | 10.75 | 10.85 | 28050 | 3026.73 | 0.78% |
| 2025-06-11 | 10.78 | 10.86 | 0.09 | 0.84% | 10.77 | 10.88 | 35433 | 3843.87 | 0.99% |
| 2025-06-10 | 10.85 | 10.77 | -0.08 | -0.74% | 10.64 | 10.94 | 44590 | 4804.64 | 1.24% |
| 2025-06-09 | 10.83 | 10.85 | 0.04 | 0.37% | 10.78 | 10.86 | 33858 | 3664.06 | 0.94% |
| 2025-06-06 | 10.85 | 10.81 | -0.06 | -0.55% | 10.75 | 10.87 | 26990 | 2912.06 | 0.75% |
| 2025-06-05 | 10.70 | 10.87 | 0.17 | 1.59% | 10.67 | 11.01 | 58573 | 6345.23 | 1.63% |
| 2025-06-04 | 10.61 | 10.70 | 0.08 | 0.75% | 10.61 | 10.72 | 24648 | 2632.81 | 0.69% |
| 2025-06-03 | 10.53 | 10.62 | -0.01 | -0.09% | 10.47 | 10.64 | 25909 | 2742.64 | 0.72% |
| 2025-05-30 | 10.93 | 10.63 | -0.25 | -2.30% | 10.56 | 10.93 | 58273 | 6223.43 | 1.63% |
| 2025-05-29 | 10.88 | 10.98 | 0.16 | 1.48% | 10.82 | 11.04 | 53297 | 5845.44 | 1.49% |
| 2025-05-28 | 10.83 | 10.82 | 0.00 | 0.00% | 10.76 | 10.87 | 27472 | 2969.16 | 0.77% |
| 2025-05-27 | 10.94 | 10.82 | -0.11 | -1.01% | 10.78 | 10.94 | 35345 | 3827.11 | 0.99% |
| 2025-05-26 | 10.84 | 10.93 | 0.08 | 0.74% | 10.82 | 10.98 | 30036 | 3271.54 | 0.84% |
| 2025-05-23 | 10.95 | 10.85 | -0.12 | -1.09% | 10.82 | 11.12 | 48475 | 5309.96 | 1.35% |
| 2025-05-22 | 11.13 | 10.97 | -0.19 | -1.70% | 10.96 | 11.23 | 50713 | 5609.41 | 1.41% |
| 2025-05-21 | 11.26 | 11.16 | -0.11 | -0.98% | 11.14 | 11.27 | 48703 | 5444.01 | 1.36% |
| 2025-05-20 | 11.23 | 11.27 | 0.06 | 0.54% | 11.11 | 11.27 | 40813 | 4579.72 | 1.14% |
| 2025-05-19 | 11.17 | 11.21 | 0.06 | 0.54% | 11.07 | 11.22 | 46169 | 5149.22 | 1.29% |
| 2025-05-16 | 11.18 | 11.15 | -0.04 | -0.36% | 11.13 | 11.31 | 57355 | 6435.91 | 1.60% |
| 2025-05-15 | 11.33 | 11.19 | -0.14 | -1.24% | 11.17 | 11.34 | 49993 | 5604.01 | 1.39% |
| 2025-05-14 | 11.48 | 11.33 | -0.19 | -1.65% | 11.22 | 11.51 | 93199 | 10543.33 | 2.60% |
| 2025-05-13 | 11.60 | 11.52 | -0.01 | -0.09% | 11.46 | 11.82 | 110161 | 12829.94 | 3.07% |
| 2025-05-12 | 11.42 | 11.53 | 0.22 | 1.95% | 11.40 | 11.58 | 62163 | 7130.10 | 1.73% |
| 2025-05-09 | 11.40 | 11.31 | -0.14 | -1.22% | 11.21 | 11.45 | 51486 | 5821.80 | 1.44% |
| 2025-05-08 | 11.21 | 11.45 | 0.23 | 2.05% | 11.17 | 11.50 | 86657 | 9864.21 | 2.42% |
| 2025-05-07 | 11.31 | 11.22 | 0.01 | 0.09% | 11.13 | 11.41 | 54272 | 6094.43 | 1.51% |
| 2025-05-06 | 10.95 | 11.21 | 0.29 | 2.66% | 10.95 | 11.22 | 57532 | 6407.47 | 1.60% |
| 2025-04-30 | 10.84 | 10.92 | 0.09 | 0.83% | 10.83 | 10.97 | 30914 | 3379.11 | 0.86% |
| 2025-04-29 | 10.76 | 10.83 | 0.03 | 0.28% | 10.76 | 11.01 | 38979 | 4243.43 | 1.09% |
| 2025-04-28 | 11.15 | 10.80 | -0.34 | -3.05% | 10.78 | 11.17 | 64232 | 7017.71 | 1.79% |
| 2025-04-25 | 11.13 | 11.14 | -0.03 | -0.27% | 11.11 | 11.24 | 40834 | 4561.14 | 1.14% |
| 2025-04-24 | 11.38 | 11.17 | -0.12 | -1.06% | 11.07 | 11.38 | 49484 | 5530.75 | 1.38% |
| 2025-04-23 | 11.24 | 11.29 | 0.13 | 1.16% | 11.06 | 11.30 | 79936 | 8955.24 | 2.23% |
| 2025-04-22 | 11.20 | 11.16 | -0.39 | -3.38% | 11.10 | 11.30 | 118569 | 13241.86 | 3.31% |
| 2025-04-21 | 11.25 | 11.55 | 0.44 | 3.96% | 11.12 | 11.70 | 71982 | 8251.38 | 2.01% |
| 2025-04-18 | 11.16 | 11.11 | -0.01 | -0.09% | 10.99 | 11.21 | 32687 | 3625.24 | 0.91% |
| 2025-04-17 | 11.03 | 11.12 | 0.03 | 0.27% | 11.00 | 11.25 | 30809 | 3440.41 | 0.86% |
| 2025-04-16 | 11.36 | 11.09 | -0.30 | -2.63% | 10.91 | 11.41 | 52597 | 5847.68 | 1.47% |
| 2025-04-15 | 11.30 | 11.39 | 0.05 | 0.44% | 11.25 | 11.42 | 36124 | 4093.35 | 1.01% |
| 2025-04-14 | 11.27 | 11.34 | 0.16 | 1.43% | 11.27 | 11.45 | 60655 | 6892.94 | 1.69% |
| 2025-04-11 | 11.16 | 11.18 | -0.04 | -0.36% | 11.08 | 11.30 | 51700 | 5800.54 | 1.44% |
| 2025-04-10 | 11.16 | 11.22 | 0.38 | 3.51% | 11.11 | 11.42 | 105776 | 11911.43 | 2.95% |
| 2025-04-09 | 10.65 | 10.84 | -0.20 | -1.81% | 9.94 | 10.96 | 117781 | 12337.98 | 3.28% |
| 2025-04-08 | 11.82 | 11.04 | -0.92 | -7.69% | 10.76 | 11.96 | 145959 | 16285.65 | 4.07% |
深证大盘股票行情在线 K线走势图
