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
2026-05-07	16.75	17.14	0.35	2.08%	16.63	17.24	215644	36756	2.37%
2026-05-06	16.67	16.79	0.23	1.39%	16.67	17.02	151933	25631	1.67%
2026-04-30	16.53	16.56	0.04	0.24%	16.38	16.65	104260	17210	1.15%
2026-04-29	16.36	16.52	0.16	0.98%	16.16	16.62	129078	21242	1.42%
2026-04-28	16.80	16.36	-0.50	-2.97%	16.32	16.86	181948	29974	2.00%
2026-04-27	16.71	16.86	0.14	0.84%	16.61	17.04	150254	25361	1.65%
2026-04-24	16.72	16.72	-0.06	-0.36%	16.64	16.94	119299	20013	1.31%
2026-04-23	17.02	16.78	-0.23	-1.35%	16.67	17.18	148275	24931	1.63%
2026-04-22	16.78	17.01	0.14	0.83%	16.75	17.07	128253	21750	1.41%
2026-04-21	16.75	16.87	0.12	0.72%	16.63	16.98	124620	20943	1.37%
2026-04-20	16.75	16.75	-0.06	-0.36%	16.66	16.87	120328	20181	1.32%
2026-04-17	16.54	16.81	0.28	1.69%	16.48	16.92	125086	20995	1.38%
2026-04-16	16.48	16.53	0.06	0.36%	16.34	16.60	93977	15509	1.03%
2026-04-15	16.72	16.47	-0.24	-1.44%	16.46	16.87	119132	19793	1.31%
2026-04-14	16.76	16.71	0.00	0.00%	16.52	16.79	131586	21891	1.45%
2026-04-13	16.18	16.71	0.43	2.64%	16.17	16.87	168695	27999	1.86%
2026-04-10	16.38	16.28	0.00	0.00%	16.23	16.49	120265	19642	1.32%
2026-04-09	16.20	16.28	0.00	0.00%	16.15	16.54	128862	21092	1.42%
2026-04-08	16.26	16.28	0.43	2.71%	16.13	16.35	127292	20697	1.40%
2026-04-07	15.60	15.85	0.29	1.86%	15.60	15.92	83295	13186	0.92%
2026-04-03	15.80	15.56	-0.23	-1.46%	15.53	15.88	82470	12910	0.91%
2026-04-02	15.83	15.79	-0.02	-0.13%	15.68	16.10	103943	16465	1.14%
2026-04-01	15.81	15.81	0.28	1.80%	15.64	15.86	83312	13148	0.92%
2026-03-31	15.85	15.53	-0.35	-2.20%	15.52	15.90	80063	12557	0.88%
2026-03-30	15.47	15.88	0.15	0.95%	15.45	15.94	103015	16209	1.13%
2026-03-27	15.13	15.73	0.30	1.94%	15.12	15.85	117354	18337	1.29%
2026-03-26	15.60	15.43	-0.17	-1.09%	15.35	15.69	74790	11600	0.82%
2026-03-25	15.51	15.60	0.24	1.56%	15.40	15.68	101628	15832	1.12%
2026-03-24	15.09	15.36	0.53	3.57%	14.86	15.40	143811	21717	1.58%
2026-03-23	15.30	14.83	-0.83	-5.30%	14.67	15.39	198795	29917	2.19%
2026-03-20	15.70	15.66	0.13	0.84%	15.63	15.93	149879	23612	1.65%
2026-03-19	15.99	15.53	-0.67	-4.14%	15.40	16.04	170044	26613	1.87%
2026-03-18	16.15	16.20	0.13	0.81%	15.97	16.25	102656	16529	1.13%
2026-03-17	16.68	16.07	-0.50	-3.02%	16.05	16.73	137825	22457	1.52%
2026-03-16	16.69	16.57	-0.06	-0.36%	16.32	16.77	117712	19403	1.29%
2026-03-13	16.65	16.63	-0.07	-0.42%	16.56	16.98	134877	22611	1.48%
2026-03-12	16.79	16.70	-0.15	-0.89%	16.59	16.92	112338	18809	1.24%
2026-03-11	16.85	16.85	0.02	0.12%	16.72	17.08	118790	20025	1.31%
2026-03-10	16.69	16.83	0.33	2.00%	16.69	16.89	121216	20397	1.33%
2026-03-09	16.52	16.50	-0.29	-1.73%	16.11	16.61	209136	34135	2.30%
2026-03-06	16.92	16.79	-0.12	-0.71%	16.71	16.99	137828	23191	1.52%
2026-03-05	16.95	16.91	0.27	1.62%	16.82	17.21	148542	25273	1.63%
2026-03-04	16.65	16.64	-0.20	-1.19%	16.56	17.14	197540	33225	2.17%
2026-03-03	17.67	16.84	-0.82	-4.64%	16.75	17.79	305169	52276	3.36%
2026-03-02	17.61	17.66	-0.22	-1.23%	17.55	17.96	236054	41850	2.60%
2026-02-27	17.85	17.88	-0.12	-0.67%	17.67	17.95	224880	40040	2.47%
2026-02-26	17.81	18.00	0.20	1.12%	17.53	18.05	283810	50682	3.12%
2026-02-25	17.28	17.80	0.52	3.01%	17.22	17.95	311794	55209	3.43%
2026-02-24	17.26	17.28	0.22	1.29%	16.96	17.40	192372	33210	2.12%
2026-02-13	17.01	17.06	-0.02	-0.12%	16.92	17.32	198685	34084	2.19%
2026-02-12	16.95	17.08	0.30	1.79%	16.87	17.13	179903	30664	1.98%
2026-02-11	16.80	16.78	-0.07	-0.42%	16.78	17.15	132145	22374	1.45%
2026-02-10	16.92	16.85	-0.06	-0.35%	16.77	16.98	124820	21037	1.37%
2026-02-09	16.76	16.91	0.56	3.43%	16.73	17.00	211625	35740	2.33%
2026-02-06	16.30	16.35	-0.06	-0.37%	16.22	16.59	163848	26920	1.80%
2026-02-05	16.70	16.41	-0.40	-2.38%	16.26	16.75	170347	28013	1.87%
2026-02-04	16.66	16.81	0.08	0.48%	16.55	16.86	181517	30377	2.00%
2026-02-03	16.36	16.73	0.65	4.04%	16.29	16.79	212465	35259	2.34%
2026-02-02	16.78	16.08	-1.01	-5.91%	16.06	17.00	261741	43203	2.88%
2026-01-30	16.68	17.09	0.33	1.97%	16.46	17.20	228168	38533	2.51%
2026-01-29	17.08	16.76	-0.36	-2.10%	16.72	17.26	247541	42008	2.72%
2026-01-28	17.16	17.12	-0.14	-0.81%	16.91	17.25	243289	41488	2.68%
2026-01-27	17.29	17.26	0.19	1.11%	16.79	17.29	280145	47857	3.08%