百润股份 (002568) - 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
2026-06-30	17.20	16.92	-0.38	-2.20%	16.66	17.47	337325	57096	4.42%
2026-06-29	16.51	17.30	1.57	9.98%	15.48	17.30	416980	68540	5.46%
2026-06-26	15.66	15.73	1.43	10.00%	15.66	15.73	125306	19698	1.64%
2026-06-25	14.60	14.30	-0.38	-2.59%	14.01	14.75	206777	29589	2.71%
2026-06-24	15.50	14.68	-0.71	-4.61%	14.56	15.50	205317	30495	2.69%
2026-06-23	15.65	15.39	-0.07	-0.45%	15.35	15.90	168483	26280	2.21%
2026-06-22	15.69	15.46	-1.08	-6.53%	15.18	16.04	366122	57121	4.80%
2026-06-18	17.48	16.54	-1.84	-10.01%	16.54	17.73	188982	31706	2.48%
2026-06-17	19.33	18.38	-1.11	-5.70%	18.30	19.33	251305	46907	3.29%
2026-06-16	19.44	19.49	0.00	0.00%	18.91	19.65	202679	38915	2.66%
2026-06-15	20.00	19.49	-0.87	-4.27%	19.32	20.41	261237	51638	3.42%
2026-06-12	19.50	20.36	0.57	2.88%	19.25	20.37	259086	51466	3.40%
2026-06-11	19.36	19.79	0.14	0.71%	19.35	19.89	195452	38374	2.56%
2026-06-10	18.89	19.65	0.65	3.42%	18.88	20.12	272916	53756	3.58%
2026-06-09	18.88	19.00	0.20	1.06%	18.34	19.35	192397	36322	2.52%
2026-06-08	18.20	18.80	0.42	2.29%	17.91	19.01	227281	42256	2.98%
2026-06-05	18.24	18.38	0.38	2.11%	18.23	19.25	228999	42812	3.00%
2026-06-04	19.06	18.30	-0.95	-4.94%	18.07	19.32	232815	43036	3.05%
2026-06-03	19.50	19.25	-0.63	-3.17%	18.72	19.65	272216	52046	3.57%
2026-06-02	19.85	19.88	-0.31	-1.54%	19.53	20.69	354490	71036	4.65%
2026-06-01	19.73	20.19	0.45	2.28%	19.51	20.34	378982	75858	4.97%
2026-05-29	18.36	19.74	1.28	6.93%	18.19	20.20	395907	76690	5.19%
2026-05-28	18.77	18.46	-0.42	-2.22%	18.28	18.85	194357	36040	2.55%
2026-05-27	18.17	18.88	0.69	3.79%	17.76	19.52	333345	61911	4.37%
2026-05-26	18.13	18.19	-0.03	-0.16%	17.82	18.55	157660	28701	2.07%
2026-05-25	17.43	18.22	0.67	3.82%	17.09	18.35	212325	38082	2.78%
2026-05-22	18.14	17.55	-0.58	-3.20%	17.52	18.52	165526	29412	2.17%
2026-05-21	18.40	18.13	-0.39	-2.11%	18.10	18.72	178802	32945	2.34%
2026-05-20	18.01	18.52	0.74	4.16%	17.87	19.36	309183	57829	4.05%
2026-05-19	17.75	17.78	0.03	0.17%	17.63	18.10	78439	13998	1.03%
2026-05-18	17.61	17.75	0.05	0.28%	17.60	18.17	97954	17461	1.28%
2026-05-15	18.21	17.70	-0.51	-2.80%	17.58	18.36	125543	22502	1.65%
2026-05-14	18.44	18.21	-0.28	-1.51%	18.21	19.04	168035	31206	2.20%
2026-05-13	17.91	18.49	0.57	3.18%	17.81	18.69	159805	29220	2.09%
2026-05-12	18.32	17.92	-0.38	-2.08%	17.85	18.35	97664	17627	1.28%
2026-05-11	18.46	18.30	-0.16	-0.87%	18.22	18.55	104727	19204	1.37%
2026-05-08	18.55	18.46	-0.07	-0.38%	18.38	18.79	99879	18509	1.31%
2026-05-07	18.75	18.53	-0.12	-0.64%	18.48	18.88	102207	19008	1.34%
2026-05-06	19.02	18.65	-0.41	-2.15%	18.53	19.23	197997	37243	2.59%
2026-04-30	18.99	19.06	0.80	4.38%	18.62	19.44	392766	75094	5.15%
2026-04-29	17.85	18.26	1.66	10.00%	17.74	18.26	160205	29159	2.10%
2026-04-28	16.90	16.60	-0.34	-2.01%	16.52	16.98	59109	9843	0.77%
2026-04-27	16.83	16.94	0.10	0.59%	16.44	17.12	72783	12197	0.95%
2026-04-24	17.00	16.84	-0.29	-1.69%	16.73	17.07	62877	10615	0.82%
2026-04-23	17.08	17.13	0.05	0.29%	17.04	17.36	70093	12035	0.92%
2026-04-22	17.17	17.08	-0.11	-0.64%	16.93	17.18	52430	8927	0.69%
2026-04-21	17.17	17.19	0.02	0.12%	17.14	17.43	51724	8924	0.68%
2026-04-20	17.03	17.17	0.10	0.59%	16.98	17.32	46066	7897	0.60%
2026-04-17	17.27	17.07	-0.23	-1.33%	16.88	17.27	50946	8676	0.67%
2026-04-16	17.28	17.30	0.03	0.17%	17.25	17.41	51343	8885	0.67%
2026-04-15	17.20	17.27	0.09	0.52%	17.16	17.48	56530	9779	0.74%
2026-04-14	17.19	17.18	0.04	0.23%	16.99	17.30	48282	8261	0.63%
2026-04-13	17.21	17.14	-0.11	-0.64%	17.13	17.29	35437	6088	0.46%
2026-04-10	16.97	17.25	0.33	1.95%	16.96	17.38	68379	11805	0.90%
2026-04-09	17.31	16.92	-0.42	-2.42%	16.86	17.32	55127	9384	0.72%
2026-04-08	17.19	17.34	0.35	2.06%	17.17	17.34	66948	11561	0.88%
2026-04-07	16.82	16.99	0.18	1.07%	16.82	17.06	38437	6522	0.50%
2026-04-03	17.21	16.81	-0.42	-2.44%	16.78	17.30	48381	8191	0.63%
2026-04-02	17.46	17.23	-0.27	-1.54%	17.17	17.49	57150	9898	0.75%
2026-04-01	17.22	17.50	0.55	3.24%	17.05	17.59	73554	12791	1.03%
2026-03-31	17.53	16.95	-0.30	-1.74%	16.93	17.65	64019	11028	0.89%
2026-03-30	17.26	17.25	-0.06	-0.35%	16.94	17.42	66776	11481	0.93%
2026-03-27	16.77	17.31	0.48	2.85%	16.70	17.44	66363	11422	0.93%
2026-03-26	17.36	16.83	-0.53	-3.05%	16.75	17.47	60627	10313	0.85%
2026-03-25	17.28	17.36	0.08	0.46%	17.23	17.46	38788	6737	0.54%
2026-03-24	17.24	17.28	0.33	1.95%	16.92	17.33	46430	7964	0.65%
2026-03-23	17.51	16.95	-0.77	-4.35%	16.85	17.53	70885	12155	0.99%