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 |
|---|
| 2025-09-16 | 14.15 | 14.36 | 0.12 | 0.84% | 14.02 | 14.58 | 1096298 | 157641.73 | 12.97% |
| 2025-09-15 | 14.01 | 14.24 | 0.54 | 3.94% | 13.67 | 14.66 | 1359706 | 191709.56 | 16.09% |
| 2025-09-12 | 13.51 | 13.70 | 0.45 | 3.40% | 13.43 | 14.22 | 1324371 | 182807.41 | 15.67% |
| 2025-09-11 | 13.00 | 13.25 | 0.23 | 1.77% | 12.78 | 13.35 | 574045 | 75394.91 | 6.79% |
| 2025-09-10 | 12.92 | 13.02 | 0.16 | 1.24% | 12.78 | 13.28 | 466159 | 60795.64 | 5.52% |
| 2025-09-09 | 13.30 | 12.86 | -0.47 | -3.53% | 12.75 | 13.40 | 544605 | 70819.02 | 6.44% |
| 2025-09-08 | 12.93 | 13.33 | 0.28 | 2.15% | 12.75 | 13.67 | 840956 | 110426.66 | 9.95% |
| 2025-09-05 | 12.26 | 13.05 | 0.86 | 7.05% | 12.10 | 13.41 | 933128 | 120502.95 | 11.04% |
| 2025-09-04 | 12.81 | 12.19 | -0.62 | -4.84% | 11.90 | 12.92 | 563859 | 70220.85 | 6.67% |
| 2025-09-03 | 13.36 | 12.81 | -0.50 | -3.76% | 12.73 | 13.45 | 695247 | 90975.32 | 8.23% |
| 2025-09-02 | 13.75 | 13.31 | -0.68 | -4.86% | 13.22 | 14.00 | 1201388 | 162203.44 | 14.21% |
| 2025-09-01 | 13.08 | 13.99 | 1.27 | 9.98% | 13.08 | 13.99 | 1091925 | 148444.14 | 12.92% |
| 2025-08-29 | 12.98 | 12.72 | -0.34 | -2.60% | 12.67 | 12.98 | 405054 | 51733.94 | 4.79% |
| 2025-08-28 | 12.71 | 13.06 | 0.24 | 1.87% | 12.53 | 13.08 | 606891 | 78049.98 | 7.18% |
| 2025-08-27 | 13.58 | 12.82 | -0.47 | -3.54% | 12.81 | 13.64 | 831948 | 110126.86 | 9.84% |
| 2025-08-26 | 13.20 | 13.29 | 0.17 | 1.30% | 13.01 | 13.48 | 759646 | 100484.91 | 8.99% |
| 2025-08-25 | 13.15 | 13.12 | 0.03 | 0.23% | 12.88 | 13.30 | 837230 | 109643.55 | 9.91% |
| 2025-08-22 | 12.53 | 13.09 | 0.44 | 3.48% | 12.49 | 13.28 | 951395 | 123929.45 | 11.26% |
| 2025-08-21 | 12.53 | 12.65 | 0.16 | 1.28% | 12.36 | 12.87 | 816551 | 103258.50 | 9.66% |
| 2025-08-20 | 12.32 | 12.49 | 0.17 | 1.38% | 12.21 | 12.50 | 406353 | 50310.58 | 4.81% |
| 2025-08-19 | 12.40 | 12.32 | -0.06 | -0.48% | 12.27 | 12.44 | 398222 | 49148.08 | 4.71% |
| 2025-08-18 | 12.03 | 12.38 | 0.36 | 3.00% | 12.02 | 12.50 | 647774 | 79644.97 | 7.66% |
| 2025-08-15 | 11.93 | 12.02 | 0.02 | 0.17% | 11.93 | 12.09 | 317998 | 38221.98 | 3.76% |
| 2025-08-14 | 12.18 | 12.00 | -0.20 | -1.64% | 11.89 | 12.30 | 482391 | 58389.81 | 5.71% |
| 2025-08-13 | 12.31 | 12.20 | -0.22 | -1.77% | 12.15 | 12.39 | 460201 | 56278.00 | 5.44% |
| 2025-08-12 | 12.26 | 12.42 | 0.19 | 1.55% | 12.16 | 12.46 | 738404 | 91025.33 | 8.74% |
| 2025-08-11 | 11.76 | 12.23 | 0.64 | 5.52% | 11.75 | 12.75 | 882393 | 107894.49 | 10.44% |
| 2025-08-08 | 11.74 | 11.59 | -0.21 | -1.78% | 11.58 | 11.78 | 197515 | 22980.10 | 2.34% |
| 2025-08-07 | 11.75 | 11.80 | 0.03 | 0.25% | 11.74 | 11.95 | 280391 | 33165.90 | 3.32% |
| 2025-08-06 | 11.68 | 11.77 | 0.09 | 0.77% | 11.61 | 11.79 | 167069 | 19602.94 | 1.98% |
| 2025-08-05 | 11.62 | 11.68 | 0.06 | 0.52% | 11.62 | 11.72 | 114635 | 13383.62 | 1.36% |
| 2025-08-04 | 11.56 | 11.62 | 0.05 | 0.43% | 11.48 | 11.62 | 115304 | 13341.88 | 1.36% |
| 2025-08-01 | 11.60 | 11.57 | -0.03 | -0.26% | 11.50 | 11.63 | 141085 | 16301.95 | 1.67% |
| 2025-07-31 | 11.63 | 11.60 | -0.11 | -0.94% | 11.57 | 11.83 | 190937 | 22308.21 | 2.26% |
| 2025-07-30 | 11.85 | 11.71 | -0.11 | -0.93% | 11.60 | 11.87 | 178526 | 20951.40 | 2.11% |
| 2025-07-29 | 11.85 | 11.82 | -0.05 | -0.42% | 11.71 | 11.88 | 184103 | 21676.48 | 2.18% |
| 2025-07-28 | 12.00 | 11.87 | -0.09 | -0.75% | 11.85 | 12.03 | 189327 | 22521.10 | 2.24% |
| 2025-07-25 | 11.81 | 11.96 | 0.16 | 1.36% | 11.77 | 12.06 | 299445 | 35596.75 | 3.54% |
| 2025-07-24 | 11.63 | 11.80 | 0.14 | 1.20% | 11.63 | 11.80 | 168206 | 19744.49 | 1.99% |
| 2025-07-23 | 11.71 | 11.66 | -0.10 | -0.85% | 11.65 | 11.82 | 190853 | 22349.60 | 2.26% |
| 2025-07-22 | 11.84 | 11.76 | -0.07 | -0.59% | 11.71 | 11.85 | 175742 | 20649.84 | 2.08% |
| 2025-07-21 | 11.75 | 11.83 | 0.03 | 0.25% | 11.73 | 11.85 | 153173 | 18092.08 | 1.81% |
| 2025-07-18 | 11.85 | 11.80 | -0.05 | -0.42% | 11.72 | 11.90 | 151593 | 17875.00 | 1.79% |
| 2025-07-17 | 11.75 | 11.85 | 0.09 | 0.77% | 11.67 | 11.85 | 153300 | 18113.86 | 1.81% |
| 2025-07-16 | 11.76 | 11.76 | 0.03 | 0.26% | 11.71 | 11.92 | 164621 | 19438.39 | 1.95% |
| 2025-07-15 | 11.85 | 11.73 | -0.23 | -1.92% | 11.59 | 11.87 | 298273 | 34911.12 | 3.53% |
| 2025-07-14 | 12.01 | 11.96 | -0.05 | -0.42% | 11.92 | 12.07 | 151247 | 18109.43 | 1.79% |
| 2025-07-11 | 11.98 | 12.01 | 0.03 | 0.25% | 11.86 | 12.08 | 221256 | 26516.20 | 2.62% |
| 2025-07-10 | 12.06 | 11.98 | -0.15 | -1.24% | 11.90 | 12.11 | 261878 | 31378.35 | 3.10% |
| 2025-07-09 | 12.30 | 12.13 | -0.22 | -1.78% | 12.09 | 12.36 | 358718 | 43745.75 | 4.24% |
| 2025-07-08 | 12.27 | 12.35 | 0.39 | 3.26% | 12.06 | 12.43 | 464820 | 57107.60 | 5.50% |
| 2025-07-07 | 12.06 | 11.96 | -0.15 | -1.24% | 11.91 | 12.08 | 217102 | 26022.81 | 2.57% |
| 2025-07-04 | 12.34 | 12.11 | -0.34 | -2.73% | 12.05 | 12.50 | 424294 | 51711.88 | 5.02% |
| 2025-07-03 | 12.12 | 12.45 | 0.35 | 2.89% | 12.10 | 12.90 | 618717 | 77054.56 | 7.32% |
| 2025-07-02 | 12.32 | 12.10 | -0.37 | -2.97% | 12.00 | 12.40 | 391690 | 47573.50 | 4.63% |
| 2025-07-01 | 12.47 | 12.47 | 0.00 | 0.00% | 12.39 | 12.69 | 433020 | 54190.61 | 5.12% |
| 2025-06-30 | 12.41 | 12.47 | 0.09 | 0.73% | 12.35 | 12.59 | 385419 | 47999.86 | 4.56% |
| 2025-06-27 | 12.41 | 12.38 | 0.09 | 0.73% | 12.31 | 12.56 | 410827 | 51057.50 | 4.86% |
| 2025-06-26 | 12.45 | 12.29 | -0.11 | -0.89% | 12.27 | 12.61 | 419865 | 52106.49 | 4.97% |
| 2025-06-25 | 12.32 | 12.40 | 0.25 | 2.06% | 12.15 | 12.80 | 571604 | 70642.42 | 6.76% |
| 2025-06-24 | 12.30 | 12.15 | 0.09 | 0.75% | 12.07 | 12.33 | 528053 | 64358.14 | 6.25% |
| 2025-06-23 | 11.60 | 12.06 | 0.26 | 2.20% | 11.47 | 12.13 | 391124 | 46768.71 | 4.63% |
| 2025-06-20 | 11.74 | 11.80 | 0.05 | 0.43% | 11.70 | 12.15 | 308803 | 36782.43 | 3.65% |
| 2025-06-19 | 11.91 | 11.75 | -0.21 | -1.76% | 11.70 | 12.16 | 328106 | 39100.63 | 3.88% |
| 2025-06-18 | 11.60 | 11.96 | 0.23 | 1.96% | 11.57 | 12.08 | 404201 | 47933.91 | 4.78% |
| 2025-06-17 | 11.56 | 11.73 | 0.09 | 0.77% | 11.48 | 11.85 | 257618 | 30069.72 | 3.05% |
| 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% |
深证大盘股票行情在线 K线走势图
