万润股份 (002643) - 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
2025-12-16	14.42	14.34	-0.17	-1.17%	14.04	14.42	257910	36757	2.84%
2025-12-15	14.31	14.51	0.20	1.40%	14.26	14.69	281734	40872	3.10%
2025-12-12	13.87	14.31	0.43	3.10%	13.87	14.37	240910	34218	2.65%
2025-12-11	14.15	13.88	-0.30	-2.12%	13.86	14.18	159138	22260	1.75%
2025-12-10	14.12	14.18	0.06	0.42%	13.99	14.24	143094	20200	1.57%
2025-12-09	14.21	14.12	-0.13	-0.91%	14.07	14.31	152551	21656	1.68%
2025-12-08	14.19	14.25	0.13	0.92%	14.11	14.42	203296	29019	2.24%
2025-12-05	13.96	14.12	0.13	0.93%	13.86	14.14	147078	20651	1.62%
2025-12-04	14.05	13.99	-0.10	-0.71%	13.93	14.16	128909	18083	1.42%
2025-12-03	14.12	14.09	-0.07	-0.49%	13.97	14.21	167716	23611	1.84%
2025-12-02	14.07	14.16	0.01	0.07%	14.00	14.30	208753	29569	2.30%
2025-12-01	14.14	14.15	-0.05	-0.35%	13.90	14.21	256083	35879	2.82%
2025-11-28	13.81	14.20	0.31	2.23%	13.76	14.22	274252	38568	3.02%
2025-11-27	13.67	13.89	0.29	2.13%	13.54	14.43	409333	57416	4.50%
2025-11-26	13.71	13.60	0.58	4.45%	13.45	14.20	485945	67068	5.34%
2025-11-25	13.08	13.02	0.02	0.15%	13.02	13.38	167799	22061	1.85%
2025-11-24	12.95	13.00	0.19	1.48%	12.74	13.10	166047	21467	1.83%
2025-11-21	13.36	12.81	-0.78	-5.74%	12.80	13.55	286083	37616	3.15%
2025-11-20	13.74	13.59	-0.01	-0.07%	13.57	14.09	240966	33360	2.65%
2025-11-19	13.79	13.60	-0.20	-1.45%	13.40	13.93	182875	24863	2.01%
2025-11-18	13.95	13.80	-0.15	-1.08%	13.70	14.10	177080	24502	1.95%
2025-11-17	14.20	13.95	0.03	0.22%	13.78	14.35	190218	26591	2.09%
2025-11-14	14.20	13.92	-0.47	-3.27%	13.92	14.22	238330	33542	2.62%
2025-11-13	14.05	14.39	0.36	2.57%	14.04	14.79	460325	66541	5.06%
2025-11-12	14.20	14.03	-0.23	-1.61%	13.75	14.20	227783	31763	2.51%
2025-11-11	14.33	14.26	0.13	0.92%	14.16	14.43	337814	48324	3.72%
2025-11-10	14.16	14.13	0.03	0.21%	14.05	14.34	373738	52935	4.11%
2025-11-07	13.65	14.10	0.36	2.62%	13.61	14.20	360205	50503	3.96%
2025-11-06	13.49	13.74	0.29	2.16%	13.49	13.88	221300	30305	2.43%
2025-11-05	13.31	13.45	-0.15	-1.10%	13.23	13.57	214458	28757	2.36%
2025-11-04	13.80	13.60	-0.29	-2.09%	13.52	13.91	204981	28000	2.25%
2025-11-03	13.92	13.89	-0.12	-0.86%	13.52	13.96	336104	46162	3.70%
2025-10-31	13.94	14.01	0.03	0.21%	13.91	14.35	464325	65663	5.11%
2025-10-30	13.99	13.98	-0.01	-0.07%	13.85	14.20	492380	69026	5.41%
2025-10-29	13.98	13.99	0.01	0.07%	13.76	14.16	399228	55473	4.39%
2025-10-28	14.10	13.98	0.01	0.07%	13.88	14.24	758336	106280	8.34%
2025-10-27	12.92	13.97	1.27	10.00%	12.92	13.97	293525	40148	3.23%
2025-10-24	12.52	12.70	0.20	1.60%	12.50	12.71	95735	12100	1.05%
2025-10-23	12.48	12.50	-0.01	-0.08%	12.20	12.53	109840	13547	1.21%
2025-10-22	12.66	12.51	-0.24	-1.88%	12.48	12.69	102116	12815	1.12%
2025-10-21	12.63	12.75	0.19	1.51%	12.53	12.82	108975	13853	1.20%
2025-10-20	12.69	12.56	0.12	0.96%	12.50	12.89	139164	17649	1.53%
2025-10-17	13.16	12.44	-0.69	-5.26%	12.42	13.31	250792	32036	2.76%
2025-10-16	13.66	13.13	-0.53	-3.88%	13.10	13.70	216877	28900	2.39%
2025-10-15	13.41	13.66	0.21	1.56%	13.23	13.88	221246	30091	2.43%
2025-10-14	13.75	13.45	-0.13	-0.96%	13.38	13.95	263053	35885	2.89%
2025-10-13	12.90	13.58	0.30	2.26%	12.71	13.65	279470	37011	3.07%
2025-10-10	13.37	13.28	-0.14	-1.04%	13.19	13.56	267306	35606	2.94%
2025-10-09	13.85	13.42	-0.33	-2.40%	13.39	14.02	453700	62174	4.99%
2025-09-30	13.70	13.75	0.01	0.07%	13.59	13.88	146994	20267	1.62%
2025-09-29	13.60	13.74	0.14	1.03%	13.58	13.83	141550	19397	1.56%
2025-09-26	13.80	13.60	-0.24	-1.73%	13.58	13.81	152345	20838	1.68%
2025-09-25	13.70	13.84	0.07	0.51%	13.59	13.96	222817	30841	2.45%
2025-09-24	13.04	13.77	0.65	4.95%	12.95	13.82	301346	40866	3.31%
2025-09-23	13.20	13.12	-0.14	-1.06%	12.78	13.29	172730	22388	1.90%
2025-09-22	13.44	13.26	-0.12	-0.90%	13.12	13.44	121637	16092	1.34%
2025-09-19	13.36	13.38	0.05	0.38%	13.28	13.65	172690	23232	1.90%
2025-09-18	13.50	13.33	-0.21	-1.55%	13.18	13.71	218226	29426	2.40%
2025-09-17	13.56	13.54	-0.06	-0.44%	13.46	13.73	179110	24303	1.97%
2025-09-16	13.52	13.60	0.08	0.59%	13.15	13.62	210554	28247	2.32%
2025-09-15	13.70	13.52	-0.23	-1.67%	13.51	13.74	182155	24750	2.00%
2025-09-12	13.46	13.75	0.37	2.77%	13.28	13.83	298235	40552	3.28%
2025-09-11	13.15	13.38	0.26	1.98%	13.12	13.38	142200	18883	1.56%
2025-09-10	13.28	13.12	-0.17	-1.28%	13.08	13.39	115283	15229	1.27%
2025-09-09	13.47	13.29	-0.26	-1.92%	13.23	13.52	141026	18859	1.55%
2025-09-08	13.27	13.55	0.33	2.50%	13.12	13.75	220404	29602	2.42%