百润股份(002568)股票行情
百润股份(002568)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 |
|---|
| 2026-03-26 | 17.36 | 16.83 | -0.53 | -3.05% | 16.75 | 17.47 | 60627 | 10313.76 | 0.85% |
| 2026-03-25 | 17.28 | 17.36 | 0.08 | 0.46% | 17.23 | 17.46 | 38788 | 6737.74 | 0.54% |
| 2026-03-24 | 17.24 | 17.28 | 0.33 | 1.95% | 16.92 | 17.33 | 46430 | 7964.28 | 0.65% |
| 2026-03-23 | 17.51 | 16.95 | -0.77 | -4.35% | 16.85 | 17.53 | 70885 | 12155.26 | 0.99% |
| 2026-03-20 | 18.14 | 17.72 | -0.38 | -2.10% | 17.72 | 18.21 | 52473 | 9404.21 | 0.73% |
| 2026-03-19 | 18.32 | 18.10 | -0.36 | -1.95% | 18.01 | 18.43 | 39607 | 7196.29 | 0.55% |
| 2026-03-18 | 18.77 | 18.46 | -0.31 | -1.65% | 18.34 | 18.86 | 50981 | 9427.17 | 0.71% |
| 2026-03-17 | 18.89 | 18.77 | -0.11 | -0.58% | 18.76 | 19.15 | 56737 | 10750.70 | 0.79% |
| 2026-03-16 | 18.74 | 18.88 | 0.12 | 0.64% | 18.71 | 18.98 | 46096 | 8697.71 | 0.64% |
| 2026-03-13 | 18.76 | 18.76 | -0.08 | -0.42% | 18.75 | 18.98 | 38096 | 7182.82 | 0.53% |
| 2026-03-12 | 18.86 | 18.84 | -0.07 | -0.37% | 18.73 | 18.94 | 38778 | 7298.19 | 0.54% |
| 2026-03-11 | 19.09 | 18.91 | -0.21 | -1.10% | 18.85 | 19.10 | 38035 | 7199.66 | 0.53% |
| 2026-03-10 | 19.21 | 19.12 | -0.02 | -0.10% | 18.95 | 19.38 | 60628 | 11579.16 | 0.84% |
| 2026-03-09 | 18.99 | 19.14 | 0.00 | 0.00% | 18.71 | 19.34 | 103759 | 19785.31 | 1.44% |
| 2026-03-06 | 18.87 | 19.14 | 0.27 | 1.43% | 18.79 | 19.24 | 56617 | 10789.39 | 0.78% |
| 2026-03-05 | 18.98 | 18.87 | 0.01 | 0.05% | 18.78 | 19.05 | 53835 | 10184.48 | 0.74% |
| 2026-03-04 | 18.67 | 18.86 | 0.24 | 1.29% | 18.50 | 19.04 | 93949 | 17687.12 | 1.30% |
| 2026-03-03 | 18.88 | 18.62 | -0.27 | -1.43% | 18.46 | 19.08 | 96239 | 18017.10 | 1.33% |
| 2026-03-02 | 19.15 | 18.89 | -0.48 | -2.48% | 18.73 | 19.26 | 81931 | 15510.26 | 1.13% |
| 2026-02-27 | 19.52 | 19.37 | -0.11 | -0.56% | 19.22 | 19.59 | 79282 | 15352.61 | 1.10% |
| 2026-02-26 | 20.22 | 19.48 | -0.75 | -3.71% | 19.45 | 20.23 | 120679 | 23791.09 | 1.67% |
| 2026-02-25 | 20.12 | 20.23 | 0.16 | 0.80% | 19.98 | 20.41 | 51827 | 10511.94 | 0.72% |
| 2026-02-24 | 20.16 | 20.07 | 0.06 | 0.30% | 19.92 | 20.24 | 49604 | 9956.55 | 0.69% |
| 2026-02-13 | 20.50 | 20.01 | -0.37 | -1.82% | 20.00 | 20.70 | 74385 | 15087.49 | 1.03% |
| 2026-02-12 | 20.77 | 20.38 | -0.39 | -1.88% | 20.37 | 20.87 | 69044 | 14136.37 | 0.96% |
| 2026-02-11 | 20.91 | 20.77 | -0.11 | -0.53% | 20.69 | 21.05 | 52135 | 10888.24 | 0.72% |
| 2026-02-10 | 21.18 | 20.88 | -0.35 | -1.65% | 20.84 | 21.23 | 62545 | 13082.33 | 0.87% |
| 2026-02-09 | 21.15 | 21.23 | 0.11 | 0.52% | 21.05 | 21.41 | 71157 | 15062.84 | 0.98% |
| 2026-02-06 | 21.42 | 21.12 | -0.46 | -2.13% | 20.91 | 21.53 | 125557 | 26554.41 | 1.74% |
| 2026-02-05 | 20.70 | 21.58 | 0.79 | 3.80% | 20.68 | 21.99 | 251886 | 54332.16 | 3.49% |
| 2026-02-04 | 20.40 | 20.79 | 0.31 | 1.51% | 20.28 | 20.94 | 106740 | 22081.96 | 1.48% |
| 2026-02-03 | 20.30 | 20.48 | 0.14 | 0.69% | 20.24 | 20.85 | 77210 | 15813.04 | 1.07% |
| 2026-02-02 | 20.20 | 20.34 | -0.06 | -0.29% | 20.13 | 21.20 | 127276 | 26273.56 | 1.76% |
| 2026-01-30 | 21.15 | 20.40 | -1.26 | -5.82% | 20.25 | 21.20 | 174454 | 35905.55 | 2.41% |
| 2026-01-29 | 20.27 | 21.66 | 1.38 | 6.80% | 20.21 | 21.79 | 219191 | 46201.81 | 3.03% |
| 2026-01-28 | 20.34 | 20.28 | -0.15 | -0.73% | 20.18 | 20.58 | 96619 | 19679.12 | 1.34% |
| 2026-01-27 | 21.20 | 20.43 | -0.76 | -3.59% | 20.02 | 21.27 | 159113 | 32466.86 | 2.20% |
| 2026-01-26 | 22.07 | 21.19 | -0.95 | -4.29% | 21.15 | 22.22 | 154574 | 33108.86 | 2.14% |
| 2026-01-23 | 21.82 | 22.14 | 0.29 | 1.33% | 21.76 | 22.19 | 63624 | 14025.92 | 0.88% |
| 2026-01-22 | 22.03 | 21.85 | -0.21 | -0.95% | 21.73 | 22.17 | 79862 | 17486.84 | 1.10% |
| 2026-01-21 | 22.10 | 22.06 | -0.10 | -0.45% | 21.88 | 22.44 | 78646 | 17371.67 | 1.09% |
| 2026-01-20 | 22.33 | 22.16 | -0.14 | -0.63% | 22.02 | 22.47 | 51207 | 11357.87 | 0.71% |
| 2026-01-19 | 21.59 | 22.30 | 0.69 | 3.19% | 21.54 | 22.47 | 115831 | 25757.45 | 1.60% |
| 2026-01-16 | 21.89 | 21.61 | -0.21 | -0.96% | 21.52 | 21.98 | 67328 | 14590.38 | 0.93% |
| 2026-01-15 | 21.92 | 21.82 | -0.11 | -0.50% | 21.71 | 22.18 | 57333 | 12547.65 | 0.79% |
| 2026-01-14 | 22.00 | 21.93 | -0.07 | -0.32% | 21.70 | 22.34 | 90440 | 19964.90 | 1.25% |
| 2026-01-13 | 22.40 | 22.00 | -0.40 | -1.79% | 21.94 | 22.40 | 86880 | 19265.57 | 1.20% |
| 2026-01-12 | 22.04 | 22.40 | 0.36 | 1.63% | 21.93 | 22.50 | 94891 | 21153.38 | 1.31% |
| 2026-01-09 | 21.74 | 22.04 | 0.28 | 1.29% | 21.65 | 22.05 | 84433 | 18484.73 | 1.17% |
| 2026-01-08 | 21.50 | 21.76 | 0.21 | 0.97% | 21.34 | 21.94 | 66277 | 14402.80 | 0.92% |
| 2026-01-07 | 22.06 | 21.55 | -0.49 | -2.22% | 21.53 | 22.06 | 97627 | 21199.31 | 1.35% |
| 2026-01-06 | 21.83 | 22.04 | 0.19 | 0.87% | 21.68 | 22.12 | 93076 | 20363.92 | 1.29% |
| 2026-01-05 | 21.81 | 21.85 | 0.04 | 0.18% | 21.53 | 21.97 | 72848 | 15845.09 | 1.01% |
| 2025-12-31 | 21.31 | 21.81 | 0.45 | 2.11% | 21.31 | 21.95 | 102212 | 22219.12 | 1.41% |
| 2025-12-30 | 21.47 | 21.36 | -0.13 | -0.60% | 21.34 | 21.70 | 66187 | 14238.33 | 0.92% |
| 2025-12-29 | 21.45 | 21.49 | 0.02 | 0.09% | 21.32 | 21.75 | 59359 | 12797.57 | 0.82% |
| 2025-12-26 | 21.55 | 21.47 | -0.13 | -0.60% | 21.40 | 21.63 | 46724 | 10042.30 | 0.65% |
| 2025-12-25 | 21.37 | 21.60 | 0.18 | 0.84% | 21.36 | 21.73 | 55181 | 11891.05 | 0.76% |
| 2025-12-24 | 21.21 | 21.42 | 0.15 | 0.71% | 21.13 | 21.56 | 51028 | 10889.79 | 0.71% |
| 2025-12-23 | 21.77 | 21.27 | -0.49 | -2.25% | 21.22 | 21.87 | 79155 | 16925.10 | 1.10% |
| 2025-12-22 | 21.82 | 21.76 | -0.03 | -0.14% | 21.75 | 22.06 | 62066 | 13566.92 | 0.86% |
| 2025-12-19 | 21.38 | 21.79 | 0.49 | 2.30% | 21.22 | 21.83 | 79176 | 17142.26 | 1.10% |
| 2025-12-18 | 21.47 | 21.30 | -0.23 | -1.07% | 21.25 | 21.59 | 62584 | 13401.62 | 0.87% |
| 2025-12-17 | 21.80 | 21.53 | -0.26 | -1.19% | 21.20 | 21.83 | 75684 | 16241.75 | 1.05% |
| 2025-12-16 | 21.18 | 21.79 | 0.58 | 2.73% | 21.18 | 21.85 | 87635 | 18983.74 | 1.21% |
| 2025-12-15 | 21.21 | 21.21 | 0.19 | 0.90% | 21.17 | 21.63 | 105702 | 22622.82 | 1.46% |
| 2025-12-12 | 21.28 | 21.02 | -0.14 | -0.66% | 21.02 | 21.48 | 62574 | 13286.41 | 0.87% |
| 2025-12-11 | 21.69 | 21.16 | -0.59 | -2.71% | 21.16 | 21.75 | 59837 | 12839.35 | 0.83% |
| 2025-12-10 | 21.37 | 21.75 | 0.35 | 1.64% | 20.95 | 21.85 | 104851 | 22577.37 | 1.45% |
| 2025-12-09 | 22.21 | 21.40 | -0.90 | -4.04% | 21.22 | 22.27 | 146098 | 31639.02 | 2.02% |
| 2025-12-08 | 22.35 | 22.30 | -0.07 | -0.31% | 22.28 | 22.51 | 48022 | 10743.95 | 0.66% |
| 2025-12-05 | 22.35 | 22.37 | -0.02 | -0.09% | 22.13 | 22.42 | 42569 | 9486.74 | 0.59% |
| 2025-12-04 | 22.91 | 22.39 | -0.54 | -2.35% | 22.20 | 22.93 | 66297 | 14842.86 | 0.92% |
| 2025-12-03 | 23.10 | 22.93 | -0.18 | -0.78% | 22.83 | 23.20 | 37562 | 8654.31 | 0.52% |
| 2025-12-02 | 23.70 | 23.11 | -0.67 | -2.82% | 23.10 | 23.76 | 69925 | 16279.28 | 0.97% |
| 2025-12-01 | 23.59 | 23.78 | 0.27 | 1.15% | 23.53 | 23.96 | 47407 | 11244.00 | 0.66% |
| 2025-11-28 | 23.55 | 23.51 | -0.12 | -0.51% | 23.45 | 23.67 | 42928 | 10100.70 | 0.59% |
| 2025-11-27 | 23.91 | 23.63 | -0.25 | -1.05% | 23.61 | 24.02 | 49195 | 11678.37 | 0.68% |
| 2025-11-26 | 23.90 | 23.88 | -0.05 | -0.21% | 23.83 | 24.03 | 31510 | 7534.81 | 0.44% |
| 2025-11-25 | 24.14 | 23.93 | -0.14 | -0.58% | 23.85 | 24.19 | 50899 | 12206.39 | 0.70% |
深证大盘股票行情在线 K线走势图
百润股份(002568)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
