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
2026-05-06	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%
2026-03-20	18.14	17.72	-0.38	-2.10%	17.72	18.21	52473	9404	0.73%
2026-03-19	18.32	18.10	-0.36	-1.95%	18.01	18.43	39607	7196	0.55%
2026-03-18	18.77	18.46	-0.31	-1.65%	18.34	18.86	50981	9427	0.71%
2026-03-17	18.89	18.77	-0.11	-0.58%	18.76	19.15	56737	10750	0.79%
2026-03-16	18.74	18.88	0.12	0.64%	18.71	18.98	46096	8697	0.64%
2026-03-13	18.76	18.76	-0.08	-0.42%	18.75	18.98	38096	7182	0.53%
2026-03-12	18.86	18.84	-0.07	-0.37%	18.73	18.94	38778	7298	0.54%
2026-03-11	19.09	18.91	-0.21	-1.10%	18.85	19.10	38035	7199	0.53%
2026-03-10	19.21	19.12	-0.02	-0.10%	18.95	19.38	60628	11579	0.84%
2026-03-09	18.99	19.14	0.00	0.00%	18.71	19.34	103759	19785	1.44%
2026-03-06	18.87	19.14	0.27	1.43%	18.79	19.24	56617	10789	0.78%
2026-03-05	18.98	18.87	0.01	0.05%	18.78	19.05	53835	10184	0.74%
2026-03-04	18.67	18.86	0.24	1.29%	18.50	19.04	93949	17687	1.30%
2026-03-03	18.88	18.62	-0.27	-1.43%	18.46	19.08	96239	18017	1.33%
2026-03-02	19.15	18.89	-0.48	-2.48%	18.73	19.26	81931	15510	1.13%
2026-02-27	19.52	19.37	-0.11	-0.56%	19.22	19.59	79282	15352	1.10%
2026-02-26	20.22	19.48	-0.75	-3.71%	19.45	20.23	120679	23791	1.67%
2026-02-25	20.12	20.23	0.16	0.80%	19.98	20.41	51827	10511	0.72%
2026-02-24	20.16	20.07	0.06	0.30%	19.92	20.24	49604	9956	0.69%
2026-02-13	20.50	20.01	-0.37	-1.82%	20.00	20.70	74385	15087	1.03%
2026-02-12	20.77	20.38	-0.39	-1.88%	20.37	20.87	69044	14136	0.96%
2026-02-11	20.91	20.77	-0.11	-0.53%	20.69	21.05	52135	10888	0.72%
2026-02-10	21.18	20.88	-0.35	-1.65%	20.84	21.23	62545	13082	0.87%
2026-02-09	21.15	21.23	0.11	0.52%	21.05	21.41	71157	15062	0.98%
2026-02-06	21.42	21.12	-0.46	-2.13%	20.91	21.53	125557	26554	1.74%
2026-02-05	20.70	21.58	0.79	3.80%	20.68	21.99	251886	54332	3.49%
2026-02-04	20.40	20.79	0.31	1.51%	20.28	20.94	106740	22081	1.48%
2026-02-03	20.30	20.48	0.14	0.69%	20.24	20.85	77210	15813	1.07%
2026-02-02	20.20	20.34	-0.06	-0.29%	20.13	21.20	127276	26273	1.76%
2026-01-30	21.15	20.40	-1.26	-5.82%	20.25	21.20	174454	35905	2.41%
2026-01-29	20.27	21.66	1.38	6.80%	20.21	21.79	219191	46201	3.03%
2026-01-28	20.34	20.28	-0.15	-0.73%	20.18	20.58	96619	19679	1.34%
2026-01-27	21.20	20.43	-0.76	-3.59%	20.02	21.27	159113	32466	2.20%