恒润股份(603985)股票行情
恒润股份(603985)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 |
|---|
| 2025-06-18 | 15.31 | 15.52 | 0.15 | 0.98% | 15.20 | 15.70 | 101477 | 15660.14 | 2.30% |
| 2025-06-17 | 15.69 | 15.37 | -0.32 | -2.04% | 15.31 | 15.92 | 89927 | 13935.13 | 2.04% |
| 2025-06-16 | 15.31 | 15.69 | 0.28 | 1.82% | 15.31 | 15.76 | 85473 | 13359.82 | 1.94% |
| 2025-06-13 | 15.64 | 15.41 | -0.29 | -1.85% | 15.37 | 15.83 | 108030 | 16782.46 | 2.45% |
| 2025-06-12 | 15.91 | 15.70 | -0.30 | -1.88% | 15.64 | 16.00 | 101583 | 16028.74 | 2.30% |
| 2025-06-11 | 16.00 | 16.00 | -0.04 | -0.25% | 15.90 | 16.32 | 87338 | 14046.93 | 1.98% |
| 2025-06-10 | 16.55 | 16.04 | -0.49 | -2.96% | 15.85 | 16.68 | 127587 | 20655.71 | 2.89% |
| 2025-06-09 | 16.00 | 16.53 | 0.06 | 0.36% | 15.83 | 16.54 | 151136 | 24577.00 | 3.43% |
| 2025-06-06 | 16.57 | 16.47 | 0.04 | 0.24% | 16.44 | 16.96 | 175836 | 29361.62 | 3.99% |
| 2025-06-05 | 15.82 | 16.43 | 0.60 | 3.79% | 15.77 | 16.50 | 212710 | 34615.69 | 4.82% |
| 2025-06-04 | 15.63 | 15.83 | 0.25 | 1.60% | 15.63 | 15.96 | 105759 | 16725.58 | 2.40% |
| 2025-06-03 | 15.35 | 15.58 | -0.06 | -0.38% | 15.32 | 15.65 | 77264 | 11989.19 | 1.75% |
| 2025-05-30 | 16.07 | 15.64 | -0.52 | -3.22% | 15.53 | 16.07 | 125154 | 19655.61 | 2.84% |
| 2025-05-29 | 15.99 | 16.16 | 0.17 | 1.06% | 15.94 | 16.24 | 109527 | 17652.46 | 2.48% |
| 2025-05-28 | 16.20 | 15.99 | -0.13 | -0.81% | 15.86 | 16.25 | 98543 | 15763.96 | 2.24% |
| 2025-05-27 | 16.41 | 16.12 | -0.29 | -1.77% | 16.04 | 16.48 | 119063 | 19283.20 | 2.70% |
| 2025-05-26 | 15.60 | 16.41 | 0.66 | 4.19% | 15.52 | 16.59 | 221584 | 35825.39 | 5.03% |
| 2025-05-23 | 16.62 | 15.75 | -0.95 | -5.69% | 15.40 | 16.65 | 384766 | 61346.08 | 8.73% |
| 2025-05-22 | 17.53 | 16.70 | -0.74 | -4.24% | 16.64 | 17.74 | 181038 | 31008.97 | 4.11% |
| 2025-05-21 | 17.71 | 17.44 | -0.26 | -1.47% | 17.20 | 17.79 | 120712 | 21032.46 | 2.74% |
| 2025-05-20 | 17.60 | 17.70 | -0.03 | -0.17% | 17.32 | 17.90 | 139430 | 24577.04 | 3.16% |
| 2025-05-19 | 17.80 | 17.73 | -0.15 | -0.84% | 17.10 | 17.89 | 147741 | 25787.75 | 3.35% |
| 2025-05-16 | 17.97 | 17.88 | -0.01 | -0.06% | 17.76 | 18.09 | 111071 | 19893.22 | 2.52% |
| 2025-05-15 | 18.00 | 17.89 | -0.43 | -2.35% | 17.49 | 18.26 | 192968 | 34215.55 | 4.38% |
| 2025-05-14 | 18.80 | 18.32 | -0.07 | -0.38% | 18.23 | 18.98 | 229328 | 42643.83 | 5.20% |
| 2025-05-13 | 18.65 | 18.39 | -0.05 | -0.27% | 18.31 | 19.15 | 276552 | 51624.64 | 6.27% |
| 2025-05-12 | 18.24 | 18.44 | 0.59 | 3.31% | 18.05 | 18.54 | 292217 | 53591.11 | 6.63% |
| 2025-05-09 | 17.86 | 17.85 | -0.17 | -0.94% | 17.64 | 18.13 | 190493 | 33932.30 | 4.32% |
| 2025-05-08 | 18.31 | 18.02 | -0.30 | -1.64% | 18.00 | 18.35 | 265014 | 48098.77 | 6.01% |
| 2025-05-07 | 18.80 | 18.32 | -0.70 | -3.68% | 18.06 | 18.83 | 404181 | 74401.26 | 9.17% |
| 2025-05-06 | 18.05 | 19.02 | 0.92 | 5.08% | 17.95 | 19.38 | 587556 | 110322.95 | 13.33% |
| 2025-04-30 | 17.23 | 18.10 | 0.90 | 5.23% | 17.23 | 18.92 | 614607 | 112011.67 | 13.94% |
| 2025-04-29 | 17.55 | 17.20 | 0.30 | 1.78% | 16.73 | 17.91 | 431174 | 74191.02 | 9.78% |
| 2025-04-28 | 15.59 | 16.90 | 1.54 | 10.03% | 15.46 | 16.90 | 185381 | 30415.31 | 4.21% |
| 2025-04-25 | 15.68 | 15.36 | -0.43 | -2.72% | 15.35 | 15.83 | 125195 | 19440.74 | 2.84% |
| 2025-04-24 | 16.37 | 15.79 | -0.47 | -2.89% | 15.65 | 16.43 | 115533 | 18365.26 | 2.62% |
| 2025-04-23 | 16.38 | 16.26 | -0.05 | -0.31% | 16.10 | 16.49 | 113834 | 18581.98 | 2.58% |
| 2025-04-22 | 16.88 | 16.31 | -0.52 | -3.09% | 16.26 | 16.96 | 141287 | 23287.59 | 3.20% |
| 2025-04-21 | 16.56 | 16.83 | 0.08 | 0.48% | 16.46 | 17.11 | 174303 | 29275.78 | 3.95% |
| 2025-04-18 | 17.00 | 16.75 | -0.25 | -1.47% | 16.67 | 17.40 | 193464 | 32750.37 | 4.39% |
| 2025-04-17 | 16.04 | 17.00 | 0.63 | 3.85% | 16.04 | 17.25 | 305459 | 51666.95 | 6.93% |
| 2025-04-16 | 15.98 | 16.37 | 0.21 | 1.30% | 15.94 | 16.74 | 198685 | 32355.43 | 4.51% |
| 2025-04-15 | 16.48 | 16.16 | -0.31 | -1.88% | 15.98 | 16.50 | 165105 | 26654.02 | 3.75% |
| 2025-04-14 | 16.30 | 16.47 | 0.38 | 2.36% | 15.97 | 16.70 | 289333 | 47298.70 | 6.56% |
| 2025-04-11 | 16.01 | 16.09 | 0.24 | 1.51% | 16.01 | 16.59 | 341285 | 55480.08 | 7.74% |
| 2025-04-10 | 16.15 | 15.85 | 0.61 | 4.00% | 15.71 | 16.60 | 472694 | 76328.41 | 10.72% |
| 2025-04-09 | 13.30 | 15.24 | 1.39 | 10.04% | 12.47 | 15.24 | 402430 | 56080.22 | 9.13% |
| 2025-04-08 | 13.45 | 13.85 | -1.09 | -7.30% | 13.45 | 14.18 | 564481 | 77306.99 | 12.80% |
| 2025-04-07 | 14.94 | 14.94 | -1.66 | -10.00% | 14.94 | 15.10 | 77069 | 11517.73 | 1.75% |
| 2025-04-03 | 17.04 | 16.60 | -0.44 | -2.58% | 15.87 | 17.50 | 855126 | 140742.52 | 19.40% |
| 2025-04-02 | 16.00 | 17.04 | 1.55 | 10.01% | 15.96 | 17.04 | 370929 | 61667.17 | 8.41% |
| 2025-04-01 | 15.49 | 15.49 | 1.41 | 10.01% | 15.49 | 15.49 | 93894 | 14544.24 | 2.13% |
| 2025-03-31 | 12.81 | 14.08 | 1.28 | 10.00% | 12.70 | 14.08 | 213422 | 28816.62 | 4.84% |
| 2025-03-28 | 13.26 | 12.80 | -0.43 | -3.25% | 12.80 | 13.39 | 116588 | 15194.41 | 2.64% |
| 2025-03-27 | 13.50 | 13.23 | -0.35 | -2.58% | 13.10 | 13.77 | 150786 | 20186.03 | 3.42% |
| 2025-03-26 | 13.39 | 13.58 | 0.01 | 0.07% | 13.28 | 13.85 | 109213 | 14922.55 | 2.48% |
| 2025-03-25 | 13.79 | 13.57 | -0.23 | -1.67% | 13.50 | 14.36 | 199866 | 27678.69 | 4.53% |
| 2025-03-24 | 15.16 | 13.80 | -1.51 | -9.86% | 13.78 | 15.17 | 372504 | 52947.92 | 8.45% |
| 2025-03-21 | 14.66 | 15.31 | 0.51 | 3.45% | 14.65 | 15.78 | 398200 | 61055.20 | 9.03% |
| 2025-03-20 | 14.53 | 14.80 | 0.00 | 0.00% | 14.31 | 15.15 | 239160 | 35461.11 | 5.42% |
| 2025-03-19 | 15.24 | 14.80 | -0.41 | -2.70% | 14.66 | 16.12 | 358495 | 54894.26 | 8.13% |
| 2025-03-18 | 15.66 | 15.21 | -0.35 | -2.25% | 15.12 | 15.84 | 288791 | 44536.75 | 6.55% |
| 2025-03-17 | 14.95 | 15.56 | 0.40 | 2.64% | 14.63 | 15.68 | 379569 | 57774.03 | 8.61% |
| 2025-03-14 | 14.26 | 15.16 | 0.60 | 4.12% | 14.26 | 15.55 | 396333 | 59556.86 | 8.99% |
| 2025-03-13 | 14.45 | 14.56 | 0.11 | 0.76% | 14.29 | 14.97 | 271366 | 39548.22 | 6.16% |
| 2025-03-12 | 14.30 | 14.45 | 0.36 | 2.56% | 14.17 | 14.98 | 305120 | 44438.39 | 6.92% |
| 2025-03-11 | 13.90 | 14.09 | 0.05 | 0.36% | 13.74 | 14.13 | 188478 | 26277.87 | 4.28% |
| 2025-03-10 | 14.08 | 14.04 | -0.46 | -3.17% | 13.83 | 14.57 | 278965 | 39325.76 | 6.33% |
| 2025-03-07 | 14.40 | 14.50 | 0.09 | 0.62% | 14.06 | 15.36 | 440657 | 64762.50 | 10.00% |
| 2025-03-06 | 15.00 | 14.41 | 0.01 | 0.07% | 14.24 | 15.00 | 627885 | 91497.45 | 14.24% |
| 2025-03-05 | 13.33 | 14.40 | 1.31 | 10.01% | 13.26 | 14.40 | 284349 | 40629.77 | 6.45% |
| 2025-03-04 | 13.57 | 13.09 | -0.33 | -2.46% | 12.93 | 13.69 | 315887 | 41430.79 | 7.17% |
| 2025-03-03 | 12.28 | 13.42 | 1.22 | 10.00% | 12.28 | 13.42 | 120255 | 15809.11 | 2.73% |
| 2025-02-28 | 12.77 | 12.20 | -0.52 | -4.09% | 12.16 | 12.77 | 97070 | 12031.87 | 2.20% |
| 2025-02-27 | 12.80 | 12.72 | -0.30 | -2.30% | 12.48 | 12.95 | 129626 | 16502.86 | 2.94% |
| 2025-02-26 | 13.33 | 13.02 | 0.08 | 0.62% | 12.95 | 13.43 | 133414 | 17444.40 | 3.03% |
| 2025-02-25 | 12.63 | 12.94 | 0.04 | 0.31% | 12.62 | 13.15 | 125588 | 16236.11 | 2.85% |
| 2025-02-24 | 13.03 | 12.90 | -0.13 | -1.00% | 12.67 | 13.14 | 154430 | 19843.76 | 3.50% |
| 2025-02-21 | 12.65 | 13.03 | 0.44 | 3.49% | 12.61 | 13.05 | 182871 | 23592.71 | 4.15% |
| 2025-02-20 | 12.50 | 12.59 | 0.15 | 1.21% | 12.34 | 12.64 | 101567 | 12731.64 | 2.30% |
上证大盘股票行情在线 K线走势图
