万润科技(002654)股票行情
万润科技(002654)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 |
|---|
| 2025-06-16 | 11.36 | 11.64 | 0.22 | 1.93% | 11.33 | 11.89 | 214744 | 24929.03 | 2.54% |
| 2025-06-13 | 11.83 | 11.42 | -0.49 | -4.11% | 11.40 | 11.89 | 353310 | 40845.31 | 4.18% |
| 2025-06-12 | 11.92 | 11.91 | -0.10 | -0.83% | 11.88 | 12.18 | 284607 | 34227.76 | 3.37% |
| 2025-06-11 | 11.79 | 12.01 | 0.21 | 1.78% | 11.76 | 12.50 | 459942 | 55786.48 | 5.44% |
| 2025-06-10 | 12.21 | 11.80 | -0.36 | -2.96% | 11.66 | 12.25 | 356595 | 42314.19 | 4.22% |
| 2025-06-09 | 12.06 | 12.16 | 0.04 | 0.33% | 12.06 | 12.20 | 295582 | 35884.91 | 3.50% |
| 2025-06-06 | 11.90 | 12.12 | 0.18 | 1.51% | 11.76 | 12.40 | 527513 | 64101.46 | 6.24% |
| 2025-06-05 | 11.71 | 11.94 | 0.19 | 1.62% | 11.68 | 11.99 | 222102 | 26350.76 | 2.63% |
| 2025-06-04 | 11.68 | 11.75 | -0.01 | -0.09% | 11.65 | 11.82 | 148325 | 17439.38 | 1.75% |
| 2025-06-03 | 11.55 | 11.76 | 0.07 | 0.60% | 11.53 | 11.85 | 141869 | 16653.78 | 1.68% |
| 2025-05-30 | 12.05 | 11.69 | -0.46 | -3.79% | 11.68 | 12.06 | 289032 | 34132.89 | 3.42% |
| 2025-05-29 | 12.03 | 12.15 | 0.12 | 1.00% | 11.94 | 12.20 | 302696 | 36628.91 | 3.58% |
| 2025-05-28 | 12.10 | 12.03 | -0.08 | -0.66% | 11.85 | 12.24 | 349817 | 42058.11 | 4.14% |
| 2025-05-27 | 12.33 | 12.11 | -0.20 | -1.62% | 12.06 | 12.40 | 307704 | 37380.55 | 3.64% |
| 2025-05-26 | 12.05 | 12.31 | 0.41 | 3.45% | 11.98 | 12.40 | 521063 | 63584.08 | 6.16% |
| 2025-05-23 | 12.35 | 11.90 | -0.41 | -3.33% | 11.88 | 12.38 | 349286 | 42187.76 | 4.13% |
| 2025-05-22 | 12.41 | 12.31 | -0.09 | -0.73% | 12.24 | 12.53 | 359603 | 44508.88 | 4.25% |
| 2025-05-21 | 12.83 | 12.40 | -0.43 | -3.35% | 12.36 | 12.85 | 755784 | 94646.07 | 8.94% |
| 2025-05-20 | 11.76 | 12.83 | 1.17 | 10.03% | 11.72 | 12.83 | 418917 | 52409.71 | 4.96% |
| 2025-05-19 | 11.56 | 11.66 | 0.34 | 3.00% | 11.37 | 11.83 | 284821 | 33072.39 | 3.37% |
| 2025-05-16 | 11.30 | 11.32 | -0.03 | -0.26% | 11.26 | 11.44 | 108153 | 12307.91 | 1.28% |
| 2025-05-15 | 11.73 | 11.35 | -0.38 | -3.24% | 11.29 | 11.74 | 212513 | 24348.30 | 2.51% |
| 2025-05-14 | 11.72 | 11.73 | 0.02 | 0.17% | 11.60 | 11.83 | 141659 | 16599.77 | 1.68% |
| 2025-05-13 | 12.02 | 11.71 | -0.11 | -0.93% | 11.67 | 12.02 | 146408 | 17286.38 | 1.73% |
| 2025-05-12 | 11.76 | 11.82 | 0.17 | 1.46% | 11.72 | 11.85 | 140909 | 16620.51 | 1.67% |
| 2025-05-09 | 11.94 | 11.65 | -0.35 | -2.92% | 11.64 | 11.95 | 182109 | 21377.32 | 2.15% |
| 2025-05-08 | 11.69 | 12.00 | 0.27 | 2.30% | 11.63 | 12.06 | 290419 | 34559.64 | 3.44% |
| 2025-05-07 | 11.89 | 11.73 | 0.03 | 0.26% | 11.59 | 11.99 | 229020 | 26938.16 | 2.71% |
| 2025-05-06 | 11.40 | 11.70 | 0.42 | 3.72% | 11.40 | 11.71 | 205651 | 23906.69 | 2.43% |
| 2025-04-30 | 11.08 | 11.28 | 0.22 | 1.99% | 11.02 | 11.36 | 161938 | 18209.88 | 1.92% |
| 2025-04-29 | 10.95 | 11.06 | 0.12 | 1.10% | 10.86 | 11.12 | 148470 | 16416.73 | 1.76% |
| 2025-04-28 | 11.12 | 10.94 | -0.19 | -1.71% | 10.93 | 11.18 | 147748 | 16268.39 | 1.75% |
| 2025-04-25 | 11.02 | 11.13 | -0.26 | -2.28% | 10.89 | 11.33 | 295595 | 32816.43 | 3.50% |
| 2025-04-24 | 11.85 | 11.39 | -0.27 | -2.32% | 11.36 | 11.85 | 206532 | 23750.88 | 2.44% |
| 2025-04-23 | 11.58 | 11.66 | 0.14 | 1.22% | 11.56 | 11.73 | 195047 | 22728.06 | 2.31% |
| 2025-04-22 | 11.52 | 11.52 | -0.01 | -0.09% | 11.42 | 11.73 | 202485 | 23362.49 | 2.40% |
| 2025-04-21 | 11.39 | 11.53 | 0.12 | 1.05% | 11.39 | 11.58 | 160775 | 18522.21 | 1.90% |
| 2025-04-18 | 11.41 | 11.41 | -0.07 | -0.61% | 11.29 | 11.51 | 149664 | 17045.94 | 1.77% |
| 2025-04-17 | 11.41 | 11.48 | -0.06 | -0.52% | 11.40 | 11.79 | 171416 | 19921.33 | 2.03% |
| 2025-04-16 | 11.70 | 11.54 | -0.26 | -2.20% | 11.39 | 11.85 | 188717 | 21898.90 | 2.23% |
| 2025-04-15 | 11.82 | 11.80 | -0.11 | -0.92% | 11.71 | 12.04 | 236756 | 28076.30 | 2.80% |
| 2025-04-14 | 12.01 | 11.91 | 0.19 | 1.62% | 11.81 | 12.28 | 320678 | 38381.75 | 3.79% |
| 2025-04-11 | 11.20 | 11.72 | 0.41 | 3.63% | 11.12 | 11.88 | 457540 | 53467.38 | 5.41% |
| 2025-04-10 | 11.24 | 11.31 | 0.30 | 2.72% | 11.24 | 11.61 | 355277 | 40557.34 | 4.20% |
| 2025-04-09 | 10.45 | 11.01 | 0.22 | 2.04% | 9.72 | 11.16 | 461838 | 48870.36 | 5.46% |
| 2025-04-08 | 11.35 | 10.79 | -0.76 | -6.58% | 10.40 | 11.67 | 520642 | 56748.58 | 6.16% |
| 2025-04-07 | 11.56 | 11.55 | -1.28 | -9.98% | 11.55 | 12.29 | 274751 | 31968.85 | 3.25% |
| 2025-04-03 | 12.67 | 12.83 | 0.03 | 0.23% | 12.60 | 13.28 | 454883 | 58962.75 | 5.38% |
| 2025-04-02 | 12.23 | 12.80 | 0.54 | 4.40% | 12.21 | 12.85 | 473761 | 59647.20 | 5.61% |
| 2025-04-01 | 12.34 | 12.26 | -0.04 | -0.33% | 12.25 | 12.43 | 177660 | 21915.47 | 2.10% |
| 2025-03-31 | 12.30 | 12.30 | -0.17 | -1.36% | 11.98 | 12.37 | 286384 | 34837.48 | 3.39% |
| 2025-03-28 | 12.55 | 12.47 | -0.02 | -0.16% | 12.45 | 13.04 | 341751 | 43180.65 | 4.04% |
| 2025-03-27 | 12.38 | 12.49 | 0.06 | 0.48% | 12.22 | 12.72 | 260501 | 32554.70 | 3.08% |
| 2025-03-26 | 12.46 | 12.43 | 0.02 | 0.16% | 12.40 | 12.65 | 216247 | 27058.15 | 2.56% |
| 2025-03-25 | 12.73 | 12.41 | -0.29 | -2.28% | 12.29 | 12.80 | 272581 | 34002.61 | 3.22% |
| 2025-03-24 | 13.21 | 12.70 | -0.53 | -4.01% | 12.34 | 13.29 | 452548 | 57623.35 | 5.35% |
| 2025-03-21 | 13.62 | 13.23 | -0.53 | -3.85% | 13.21 | 13.69 | 409968 | 54837.48 | 4.85% |
| 2025-03-20 | 14.06 | 13.76 | -0.29 | -2.06% | 13.73 | 14.19 | 349177 | 48533.60 | 4.13% |
| 2025-03-19 | 14.40 | 14.05 | -0.50 | -3.44% | 14.00 | 14.49 | 414781 | 58707.75 | 4.91% |
| 2025-03-18 | 14.43 | 14.55 | 0.14 | 0.97% | 14.30 | 14.98 | 580427 | 85107.67 | 6.87% |
| 2025-03-17 | 14.14 | 14.41 | 0.23 | 1.62% | 14.04 | 14.90 | 507651 | 73374.99 | 6.01% |
| 2025-03-14 | 13.88 | 14.18 | 0.50 | 3.65% | 13.60 | 14.29 | 521274 | 72934.20 | 6.17% |
| 2025-03-13 | 14.50 | 13.68 | -0.84 | -5.79% | 13.67 | 14.50 | 664351 | 92602.99 | 7.86% |
| 2025-03-12 | 14.66 | 14.52 | 0.01 | 0.07% | 14.49 | 14.94 | 583400 | 85758.32 | 6.90% |
| 2025-03-11 | 14.38 | 14.51 | -0.38 | -2.55% | 14.38 | 14.76 | 604467 | 87759.84 | 7.15% |
| 2025-03-10 | 15.06 | 14.89 | -0.14 | -0.93% | 14.75 | 15.52 | 959855 | 145126.12 | 11.36% |
| 2025-03-07 | 14.80 | 15.03 | 0.20 | 1.35% | 14.62 | 15.88 | 1337363 | 202834.72 | 15.82% |
| 2025-03-06 | 14.50 | 14.83 | 0.32 | 2.21% | 14.42 | 15.01 | 931850 | 138097.61 | 11.02% |
| 2025-03-05 | 14.91 | 14.51 | -0.40 | -2.68% | 14.19 | 14.93 | 877121 | 127261.11 | 10.38% |
| 2025-03-04 | 13.91 | 14.91 | 0.87 | 6.20% | 13.76 | 15.25 | 1295134 | 190086.20 | 15.32% |
| 2025-03-03 | 14.95 | 14.04 | -0.65 | -4.42% | 13.85 | 15.23 | 1071487 | 154931.00 | 12.68% |
| 2025-02-28 | 14.96 | 14.69 | -0.71 | -4.61% | 14.53 | 16.00 | 1434123 | 216799.75 | 16.97% |
| 2025-02-27 | 15.00 | 15.40 | 0.41 | 2.74% | 14.65 | 16.40 | 2174354 | 331636.69 | 25.72% |
| 2025-02-26 | 13.64 | 14.99 | 1.36 | 9.98% | 13.27 | 14.99 | 1168661 | 164123.16 | 13.83% |
| 2025-02-25 | 13.60 | 13.63 | -0.28 | -2.01% | 13.49 | 14.36 | 912540 | 126137.00 | 10.80% |
| 2025-02-24 | 13.15 | 13.91 | 0.86 | 6.59% | 12.87 | 14.05 | 1261844 | 171189.28 | 14.93% |
| 2025-02-21 | 12.47 | 13.05 | 0.54 | 4.32% | 12.34 | 13.20 | 654096 | 83974.30 | 7.74% |
| 2025-02-20 | 12.61 | 12.51 | -0.16 | -1.26% | 12.38 | 12.66 | 271052 | 33876.12 | 3.21% |
| 2025-02-19 | 12.13 | 12.67 | 0.49 | 4.02% | 12.13 | 12.68 | 350076 | 43699.77 | 4.14% |
| 2025-02-18 | 12.77 | 12.18 | -0.59 | -4.62% | 12.08 | 12.78 | 338277 | 42050.93 | 4.00% |
深证大盘股票行情在线 K线走势图
