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
2025-09-16	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%
2025-07-23	12.21	12.93	0.66	5.38%	12.21	12.99	498942	63034	5.49%
2025-07-22	12.30	12.27	-0.08	-0.65%	12.25	12.47	188023	23182	2.07%
2025-07-21	12.36	12.35	0.00	0.00%	12.15	12.38	212588	26037	2.34%
2025-07-18	12.37	12.35	-0.06	-0.48%	12.13	12.42	276848	33927	3.04%
2025-07-17	11.87	12.41	0.57	4.81%	11.83	12.60	466670	57469	5.13%
2025-07-16	11.73	11.84	0.09	0.77%	11.64	12.02	223082	26439	2.45%
2025-07-15	11.54	11.75	0.19	1.64%	11.49	12.10	330591	39087	3.64%
2025-07-14	11.36	11.56	0.18	1.58%	11.28	11.58	152851	17541	1.68%
2025-07-11	11.40	11.38	-0.02	-0.18%	11.32	11.47	106556	12150	1.17%
2025-07-10	11.30	11.40	0.08	0.71%	11.29	11.44	75972	8638	0.84%
2025-07-09	11.44	11.32	-0.10	-0.88%	11.30	11.49	90023	10240	0.99%
2025-07-08	11.34	11.42	0.12	1.06%	11.32	11.46	91408	10434	1.01%
2025-07-07	11.24	11.30	-0.09	-0.79%	11.24	11.39	63556	7197	0.70%
2025-07-04	11.47	11.39	-0.06	-0.52%	11.30	11.49	101692	11566	1.12%
2025-07-03	11.38	11.45	0.06	0.53%	11.35	11.49	87361	9975	0.96%
2025-07-02	11.47	11.39	-0.10	-0.87%	11.31	11.49	104171	11843	1.15%
2025-07-01	11.51	11.49	-0.02	-0.17%	11.40	11.56	122272	14044	1.34%
2025-06-30	11.47	11.51	0.12	1.05%	11.38	11.57	144595	16586	1.59%
2025-06-27	11.43	11.39	0.09	0.80%	11.31	11.47	132904	15137	1.46%
2025-06-26	11.26	11.30	0.02	0.18%	11.22	11.68	216752	24759	2.38%
2025-06-25	11.26	11.28	0.02	0.18%	11.15	11.28	117446	13177	1.29%
2025-06-24	11.06	11.26	0.20	1.81%	11.01	11.26	132877	14874	1.46%
2025-06-23	10.97	11.06	0.14	1.28%	10.85	11.08	94270	10370	1.04%
2025-06-20	10.79	10.92	0.10	0.92%	10.79	11.10	119074	13089	1.31%
2025-06-19	10.81	10.82	0.02	0.19%	10.76	10.95	83301	9042	0.92%
2025-06-18	10.77	10.80	-0.01	-0.09%	10.68	10.82	72465	7785	0.80%
2025-06-17	10.87	10.81	-0.07	-0.64%	10.76	10.91	68073	7369	0.75%
2025-06-16	10.78	10.88	0.06	0.55%	10.71	10.91	69300	7512	0.76%
2025-06-13	11.07	10.82	-0.27	-2.43%	10.80	11.09	129297	14092	1.42%
2025-06-12	11.24	11.09	-0.19	-1.68%	11.07	11.24	116140	12930	1.28%
2025-06-11	11.09	11.28	0.16	1.44%	11.08	11.43	165476	18723	1.82%
2025-06-10	11.16	11.12	-0.01	-0.09%	11.03	11.41	153479	17165	1.69%
2025-06-09	11.09	11.13	0.05	0.45%	11.07	11.14	79737	8859	0.88%