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
2025-10-31	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%
2025-09-05	12.72	13.22	0.54	4.26%	12.70	13.24	164101	21354	1.80%
2025-09-04	12.94	12.68	-0.26	-2.01%	12.49	13.16	184576	23624	2.03%
2025-09-03	13.18	12.94	-0.21	-1.60%	12.92	13.26	141187	18457	1.55%
2025-09-02	13.39	13.15	-0.27	-2.01%	12.90	13.45	221722	29086	2.44%
2025-09-01	13.68	13.42	-0.21	-1.54%	13.40	13.71	188162	25428	2.07%
2025-08-29	13.72	13.63	-0.10	-0.73%	13.45	13.80	189871	25878	2.09%
2025-08-28	13.45	13.73	0.30	2.23%	13.37	13.79	197541	26841	2.17%
2025-08-27	13.85	13.43	-0.42	-3.03%	13.41	14.03	275076	37777	3.03%
2025-08-26	13.80	13.85	0.03	0.22%	13.75	13.95	191044	26476	2.10%
2025-08-25	14.09	13.82	-0.17	-1.22%	13.68	14.16	285416	39590	3.14%
2025-08-22	13.38	13.99	0.67	5.03%	13.35	14.04	387844	53710	4.27%
2025-08-21	13.36	13.32	-0.01	-0.08%	13.23	13.76	206097	27632	2.27%
2025-08-20	12.98	13.33	0.33	2.54%	12.87	13.35	201888	26596	2.22%
2025-08-19	13.12	13.00	-0.12	-0.91%	12.91	13.13	177674	23143	1.95%
2025-08-18	13.17	13.12	0.09	0.69%	13.00	13.30	252162	33078	2.77%
2025-08-15	12.44	13.03	0.59	4.74%	12.40	13.10	297848	38365	3.28%
2025-08-14	12.72	12.44	-0.28	-2.20%	12.43	12.78	173095	21740	1.90%
2025-08-13	12.60	12.72	0.12	0.95%	12.57	12.84	204099	25917	2.24%
2025-08-12	12.78	12.60	-0.08	-0.63%	12.54	12.83	131627	16603	1.45%
2025-08-11	12.46	12.68	0.28	2.26%	12.46	12.73	147276	18613	1.62%
2025-08-08	12.46	12.40	0.01	0.08%	12.32	12.48	86742	10748	0.95%
2025-08-07	12.65	12.39	-0.26	-2.06%	12.29	12.75	221669	27581	2.44%
2025-08-06	12.61	12.65	0.09	0.72%	12.56	12.75	157612	19937	1.73%
2025-08-05	12.53	12.56	0.02	0.16%	12.49	12.64	103306	12976	1.14%
2025-08-04	12.45	12.54	0.04	0.32%	12.38	12.59	105111	13119	1.16%
2025-08-01	12.60	12.50	-0.16	-1.26%	12.46	12.69	171233	21504	1.88%
2025-07-31	12.80	12.66	-0.22	-1.71%	12.54	13.02	249506	31812	2.74%
2025-07-30	13.03	12.88	-0.19	-1.45%	12.80	13.38	242114	31543	2.66%
2025-07-29	13.00	13.07	0.01	0.08%	12.84	13.12	197635	25656	2.17%
2025-07-28	12.85	13.06	0.16	1.24%	12.82	13.33	289276	37788	3.18%
2025-07-25	12.96	12.90	-0.04	-0.31%	12.76	13.12	241532	31157	2.66%
2025-07-24	12.85	12.94	0.01	0.08%	12.57	13.06	487073	62372	5.36%