川润股份 (002272) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	19.08	19.86	0.83	4.36%	19.03	20.12	840710	165547	20.60%
2026-05-06	17.99	19.03	1.73	10.00%	17.90	19.03	504728	93785	12.37%
2026-04-30	17.31	17.30	-0.11	-0.63%	16.91	17.57	393015	67588	9.63%
2026-04-29	17.24	17.41	-0.07	-0.40%	17.24	18.20	413029	72552	10.12%
2026-04-28	18.04	17.48	-0.82	-4.48%	17.34	18.19	462905	81607	11.34%
2026-04-27	19.03	18.30	-1.06	-5.48%	17.87	19.21	636268	116874	15.59%
2026-04-24	18.80	19.36	0.41	2.16%	18.07	20.33	905053	175315	22.18%
2026-04-23	19.66	18.95	-0.63	-3.22%	18.72	19.90	518736	99333	12.71%
2026-04-22	19.15	19.58	0.25	1.29%	18.85	19.86	652378	126420	15.98%
2026-04-21	19.88	19.33	-1.31	-6.35%	19.10	19.99	836928	162364	20.51%
2026-04-20	20.99	20.64	0.38	1.88%	20.32	21.26	1055868	219851	25.87%
2026-04-17	19.70	20.26	0.68	3.47%	19.59	21.01	1097129	223472	26.88%
2026-04-16	19.21	19.58	0.45	2.35%	19.06	19.89	714978	139655	17.52%
2026-04-15	19.30	19.13	-0.55	-2.79%	18.80	20.00	1004915	194528	26.00%
2026-04-14	19.42	19.68	0.65	3.42%	18.89	19.76	981757	191249	25.40%
2026-04-13	18.79	19.03	-0.09	-0.47%	18.79	19.76	755393	144920	19.54%
2026-04-10	19.28	19.12	-0.10	-0.52%	18.98	20.10	1025755	199873	26.54%
2026-04-09	18.74	19.22	0.08	0.42%	18.74	19.66	962877	185692	24.91%
2026-04-08	18.90	19.14	0.81	4.42%	18.56	19.40	898550	170971	23.25%
2026-04-07	17.74	18.33	0.62	3.50%	17.74	19.40	881934	161696	22.82%
2026-04-03	17.33	17.71	0.58	3.39%	16.95	18.58	832097	148428	21.53%
2026-04-02	17.73	17.13	-0.90	-4.99%	17.00	17.80	487947	84625	12.62%
2026-04-01	17.76	18.03	0.93	5.44%	17.52	18.25	677288	121442	17.52%
2026-03-31	17.93	17.10	-0.96	-5.32%	17.10	18.11	648859	113711	16.79%
2026-03-30	17.23	18.06	0.40	2.27%	16.81	18.68	1124193	199284	29.09%
2026-03-27	15.85	17.66	1.61	10.03%	15.70	17.66	482972	79691	12.50%
2026-03-26	16.59	16.05	-0.70	-4.18%	15.94	16.63	348120	56501	9.01%
2026-03-25	16.89	16.75	-0.05	-0.30%	16.61	17.25	445561	75307	11.53%
2026-03-24	16.69	16.80	0.52	3.19%	16.00	16.95	451585	74624	11.68%
2026-03-23	17.05	16.28	-1.08	-6.22%	16.20	17.36	534967	89751	13.84%
2026-03-20	18.36	17.36	-0.67	-3.72%	17.35	19.14	856368	155110	22.16%
2026-03-19	18.35	18.03	-0.67	-3.58%	17.90	18.58	392251	71415	10.15%
2026-03-18	18.21	18.70	0.96	5.41%	17.93	18.80	585839	108008	15.16%
2026-03-17	19.13	17.74	-1.38	-7.22%	17.71	19.17	511054	92681	13.22%
2026-03-16	18.63	19.12	0.42	2.25%	17.85	19.80	712182	132894	18.43%
2026-03-13	19.35	18.70	-0.80	-4.10%	18.65	19.60	534217	101744	13.82%
2026-03-12	20.60	19.50	-1.19	-5.75%	19.26	20.75	784785	154970	20.31%
2026-03-11	20.63	20.69	-0.14	-0.67%	20.37	21.65	1057520	221849	27.36%
2026-03-10	20.40	20.83	1.00	5.04%	20.10	21.16	1037006	213854	26.83%
2026-03-09	19.82	19.83	-0.94	-4.53%	18.77	20.10	1035519	201428	26.79%
2026-03-06	21.01	20.77	-0.24	-1.14%	20.44	21.26	1086817	225652	28.12%
2026-03-05	22.38	21.01	-0.06	-0.28%	20.37	22.60	1863287	394374	48.21%
2026-03-04	18.59	21.07	1.92	10.03%	18.59	21.07	1450292	299949	37.52%
2026-03-03	21.00	19.15	-1.24	-6.08%	18.35	21.35	1278212	248243	33.07%
2026-03-02	19.21	20.39	0.92	4.73%	19.03	21.18	1318178	267901	34.11%
2026-02-27	18.78	19.47	0.26	1.35%	18.30	20.19	1631299	317720	42.21%
2026-02-26	17.34	19.21	1.75	10.02%	17.34	19.21	837294	154447	21.66%
2026-02-25	17.60	17.46	0.20	1.16%	17.24	18.20	557367	98016	14.42%
2026-02-24	17.17	17.26	0.34	2.01%	16.68	18.13	794159	138311	20.55%
2026-02-13	17.94	16.92	-1.20	-6.62%	16.49	17.94	1060378	182750	27.44%
2026-02-12	18.11	18.12	1.65	10.02%	18.11	18.12	339166	61452	8.78%
2026-02-11	16.69	16.47	-0.22	-1.32%	16.31	17.03	426321	70700	11.03%
2026-02-10	17.13	16.69	-0.24	-1.42%	16.50	17.48	943108	160033	24.40%
2026-02-09	15.81	16.93	1.54	10.01%	15.81	16.93	781644	128973	20.22%
2026-02-06	14.46	15.39	0.85	5.85%	14.40	15.44	354541	53376	9.17%
2026-02-05	14.76	14.54	-0.34	-2.28%	14.47	14.80	131468	19184	3.40%
2026-02-04	14.92	14.88	-0.04	-0.27%	14.72	15.00	135373	20123	3.50%
2026-02-03	14.71	14.92	0.29	1.98%	14.62	14.92	185284	27452	4.79%
2026-02-02	14.68	14.63	-0.08	-0.54%	14.51	15.00	168332	24990	4.36%
2026-01-30	14.57	14.71	0.05	0.34%	14.40	14.83	167858	24602	4.34%
2026-01-29	14.95	14.66	-0.43	-2.85%	14.61	15.08	197143	29232	5.10%
2026-01-28	15.14	15.09	-0.14	-0.92%	14.95	15.37	184224	27869	4.77%