川润股份(002272)股票行情
川润股份(002272)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 | 12.76 | 12.23 | 0.11 | 0.91% | 12.17 | 13.33 | 1779353 | 227700.12 | 46.01% |
| 2025-07-31 | 11.05 | 12.12 | 1.10 | 9.98% | 11.04 | 12.12 | 962509 | 113521.48 | 24.89% |
| 2025-07-30 | 11.23 | 11.02 | -0.28 | -2.48% | 10.90 | 11.25 | 384180 | 42497.03 | 9.93% |
| 2025-07-29 | 11.47 | 11.30 | -0.41 | -3.50% | 11.22 | 11.55 | 538107 | 61007.07 | 13.92% |
| 2025-07-28 | 11.80 | 11.71 | -0.04 | -0.34% | 11.61 | 12.20 | 774576 | 92014.90 | 20.03% |
| 2025-07-25 | 11.50 | 11.75 | 0.33 | 2.89% | 11.23 | 11.93 | 728355 | 84148.02 | 18.83% |
| 2025-07-24 | 11.40 | 11.42 | -0.15 | -1.30% | 11.33 | 11.70 | 611692 | 69907.55 | 15.82% |
| 2025-07-23 | 11.46 | 11.57 | 0.22 | 1.94% | 10.97 | 12.28 | 1111717 | 128452.27 | 28.75% |
| 2025-07-22 | 11.70 | 11.35 | 0.15 | 1.34% | 11.12 | 11.77 | 890603 | 101887.84 | 23.03% |
| 2025-07-21 | 11.05 | 11.20 | 0.20 | 1.82% | 10.84 | 11.30 | 605065 | 67110.38 | 15.65% |
| 2025-07-18 | 11.04 | 11.00 | -0.15 | -1.35% | 10.86 | 11.25 | 531977 | 58541.00 | 13.76% |
| 2025-07-17 | 10.78 | 11.15 | 0.40 | 3.72% | 10.75 | 11.63 | 701947 | 78031.77 | 18.15% |
| 2025-07-16 | 10.57 | 10.75 | 0.13 | 1.22% | 10.56 | 11.08 | 471336 | 51089.70 | 12.19% |
| 2025-07-15 | 10.77 | 10.62 | -0.13 | -1.21% | 10.46 | 10.95 | 311405 | 33180.11 | 8.05% |
| 2025-07-14 | 10.60 | 10.75 | 0.15 | 1.42% | 10.55 | 10.82 | 245660 | 26283.83 | 6.35% |
| 2025-07-11 | 10.58 | 10.60 | -0.05 | -0.47% | 10.42 | 10.66 | 253253 | 26692.15 | 6.55% |
| 2025-07-10 | 10.68 | 10.65 | -0.06 | -0.56% | 10.59 | 10.91 | 278346 | 29826.90 | 7.20% |
| 2025-07-09 | 10.80 | 10.71 | -0.07 | -0.65% | 10.66 | 11.09 | 436324 | 47463.89 | 11.28% |
| 2025-07-08 | 10.68 | 10.78 | 0.15 | 1.41% | 10.55 | 10.81 | 280515 | 30105.39 | 7.25% |
| 2025-07-07 | 10.55 | 10.63 | 0.04 | 0.38% | 10.43 | 10.65 | 183052 | 19324.05 | 4.73% |
| 2025-07-04 | 10.74 | 10.59 | -0.17 | -1.58% | 10.57 | 10.88 | 304365 | 32545.66 | 7.87% |
| 2025-07-03 | 10.68 | 10.76 | 0.05 | 0.47% | 10.61 | 10.79 | 235861 | 25269.15 | 6.10% |
| 2025-07-02 | 10.88 | 10.71 | -0.24 | -2.19% | 10.63 | 10.93 | 252408 | 27053.76 | 6.53% |
| 2025-07-01 | 11.08 | 10.95 | -0.11 | -0.99% | 10.81 | 11.10 | 286526 | 31332.79 | 7.41% |
| 2025-06-30 | 11.11 | 11.06 | -0.04 | -0.36% | 10.91 | 11.14 | 468626 | 51571.39 | 12.12% |
| 2025-06-27 | 11.17 | 11.10 | 0.02 | 0.18% | 10.96 | 11.65 | 606594 | 67725.82 | 15.69% |
| 2025-06-26 | 11.26 | 11.08 | -0.17 | -1.51% | 11.08 | 11.48 | 650307 | 73228.06 | 16.82% |
| 2025-06-25 | 11.16 | 11.25 | 0.07 | 0.63% | 11.01 | 11.42 | 770923 | 86357.15 | 19.94% |
| 2025-06-24 | 10.89 | 11.18 | 0.13 | 1.18% | 10.88 | 11.22 | 876552 | 97254.00 | 22.67% |
| 2025-06-23 | 10.71 | 11.05 | 0.01 | 0.09% | 10.55 | 11.40 | 1272020 | 140204.78 | 32.89% |
| 2025-06-20 | 10.50 | 11.04 | 1.00 | 9.96% | 10.36 | 11.04 | 1276050 | 139437.48 | 33.00% |
| 2025-06-19 | 9.95 | 10.04 | 0.00 | 0.00% | 9.93 | 10.27 | 283965 | 28720.71 | 7.34% |
| 2025-06-18 | 9.85 | 10.04 | 0.15 | 1.52% | 9.65 | 10.14 | 247372 | 24455.75 | 6.40% |
| 2025-06-17 | 10.02 | 9.89 | -0.13 | -1.30% | 9.87 | 10.05 | 150087 | 14877.38 | 3.88% |
| 2025-06-16 | 9.87 | 10.02 | 0.04 | 0.40% | 9.83 | 10.05 | 141731 | 14123.85 | 3.67% |
| 2025-06-13 | 10.01 | 9.98 | -0.12 | -1.19% | 9.90 | 10.19 | 231495 | 23210.89 | 5.99% |
| 2025-06-12 | 10.21 | 10.10 | -0.11 | -1.08% | 10.09 | 10.28 | 184305 | 18717.35 | 4.77% |
| 2025-06-11 | 10.19 | 10.21 | -0.08 | -0.78% | 10.09 | 10.35 | 204287 | 20905.59 | 5.28% |
| 2025-06-10 | 10.30 | 10.29 | 0.07 | 0.68% | 10.00 | 10.48 | 360898 | 37129.71 | 9.33% |
| 2025-06-09 | 10.19 | 10.22 | 0.03 | 0.29% | 10.18 | 10.34 | 205346 | 21038.35 | 5.31% |
| 2025-06-06 | 10.21 | 10.19 | -0.11 | -1.07% | 10.11 | 10.33 | 225970 | 23038.89 | 5.84% |
| 2025-06-05 | 9.87 | 10.30 | 0.38 | 3.83% | 9.81 | 10.60 | 436652 | 44542.29 | 11.29% |
| 2025-06-04 | 9.92 | 9.92 | 0.04 | 0.40% | 9.89 | 10.07 | 173632 | 17308.16 | 4.49% |
| 2025-06-03 | 9.80 | 9.88 | -0.09 | -0.90% | 9.75 | 10.03 | 185332 | 18308.12 | 4.79% |
| 2025-05-30 | 10.26 | 9.97 | -0.37 | -3.58% | 9.93 | 10.35 | 276280 | 27687.60 | 7.14% |
| 2025-05-29 | 9.97 | 10.34 | 0.28 | 2.78% | 9.97 | 10.45 | 324138 | 33349.25 | 8.38% |
| 2025-05-28 | 10.26 | 10.06 | -0.32 | -3.08% | 10.01 | 10.34 | 276782 | 28066.57 | 7.16% |
| 2025-05-27 | 10.35 | 10.38 | 0.08 | 0.78% | 10.05 | 10.63 | 401698 | 41602.94 | 10.39% |
| 2025-05-26 | 9.99 | 10.30 | 0.40 | 4.04% | 9.93 | 10.41 | 340897 | 34727.54 | 8.82% |
| 2025-05-23 | 10.10 | 9.90 | -0.27 | -2.65% | 9.84 | 10.22 | 323087 | 32384.92 | 8.35% |
| 2025-05-22 | 10.37 | 10.17 | -0.27 | -2.59% | 10.15 | 10.49 | 318389 | 32712.18 | 8.23% |
| 2025-05-21 | 10.78 | 10.44 | -0.55 | -5.00% | 10.44 | 10.84 | 509743 | 53819.64 | 13.18% |
| 2025-05-20 | 10.75 | 10.99 | 0.14 | 1.29% | 10.47 | 11.16 | 646035 | 70289.38 | 16.71% |
| 2025-05-19 | 10.65 | 10.85 | 0.13 | 1.21% | 10.41 | 10.86 | 431613 | 46045.00 | 11.16% |
| 2025-05-16 | 10.48 | 10.72 | 0.18 | 1.71% | 10.31 | 10.90 | 449154 | 48112.03 | 11.61% |
| 2025-05-15 | 10.80 | 10.54 | -0.54 | -4.87% | 10.51 | 11.08 | 570793 | 61218.47 | 14.76% |
| 2025-05-14 | 10.92 | 11.08 | 0.39 | 3.65% | 10.76 | 11.20 | 970363 | 106915.11 | 25.09% |
| 2025-05-13 | 10.66 | 10.69 | 0.20 | 1.91% | 10.35 | 11.29 | 872852 | 93305.16 | 22.57% |
| 2025-05-12 | 10.71 | 10.49 | -0.33 | -3.05% | 10.30 | 10.78 | 840620 | 88010.38 | 21.74% |
| 2025-05-09 | 11.07 | 10.82 | -0.42 | -3.74% | 10.81 | 11.69 | 987385 | 110085.30 | 25.53% |
| 2025-05-08 | 10.84 | 11.24 | 0.39 | 3.59% | 10.70 | 11.55 | 1272294 | 142328.03 | 32.90% |
| 2025-05-07 | 11.70 | 10.85 | 0.10 | 0.93% | 10.70 | 11.70 | 1518951 | 169041.08 | 39.28% |
| 2025-05-06 | 10.10 | 10.75 | 0.98 | 10.03% | 10.10 | 10.75 | 740634 | 76972.85 | 19.15% |
| 2025-04-30 | 8.99 | 9.77 | 0.89 | 10.02% | 8.88 | 9.77 | 616644 | 58804.72 | 15.95% |
| 2025-04-29 | 8.83 | 8.88 | -0.14 | -1.55% | 8.70 | 9.06 | 264204 | 23578.25 | 6.83% |
| 2025-04-28 | 8.90 | 9.02 | 0.15 | 1.69% | 8.90 | 9.50 | 394162 | 36130.29 | 10.19% |
| 2025-04-25 | 9.02 | 8.87 | -0.14 | -1.55% | 8.76 | 9.14 | 307841 | 27518.42 | 8.11% |
| 2025-04-24 | 9.03 | 9.01 | -0.09 | -0.99% | 8.75 | 9.15 | 321982 | 28718.25 | 8.48% |
| 2025-04-23 | 9.22 | 9.10 | -0.06 | -0.66% | 9.08 | 9.30 | 361939 | 33191.89 | 9.54% |
| 2025-04-22 | 9.51 | 9.16 | 0.10 | 1.10% | 9.16 | 9.72 | 526480 | 49446.02 | 13.87% |
| 2025-04-21 | 8.71 | 9.06 | 0.33 | 3.78% | 8.50 | 9.18 | 452670 | 40473.66 | 11.93% |
| 2025-04-18 | 9.16 | 8.73 | -0.65 | -6.93% | 8.72 | 9.55 | 671249 | 60457.49 | 17.68% |
| 2025-04-17 | 9.85 | 9.38 | -0.27 | -2.80% | 9.25 | 10.25 | 862392 | 84014.34 | 22.72% |
| 2025-04-16 | 10.09 | 9.65 | 0.47 | 5.12% | 9.51 | 10.10 | 1037731 | 103010.04 | 27.34% |
| 2025-04-15 | 9.04 | 9.18 | 0.14 | 1.55% | 8.86 | 9.50 | 619168 | 56999.41 | 16.31% |
| 2025-04-14 | 8.30 | 9.04 | 0.82 | 9.98% | 8.30 | 9.04 | 314520 | 27340.25 | 8.29% |
| 2025-04-11 | 7.95 | 8.22 | 0.17 | 2.11% | 7.91 | 8.49 | 315535 | 25922.96 | 8.31% |
| 2025-04-10 | 7.95 | 8.05 | 0.25 | 3.21% | 7.95 | 8.16 | 290823 | 23473.04 | 7.66% |
| 2025-04-09 | 7.42 | 7.80 | 0.24 | 3.17% | 6.80 | 7.88 | 357368 | 26472.17 | 9.42% |
| 2025-04-08 | 7.54 | 7.56 | -0.53 | -6.55% | 7.28 | 8.07 | 336227 | 25581.92 | 8.86% |
深证大盘股票行情在线 K线走势图
