万润科技 (002654) - 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
2025-08-01	11.60	11.57	-0.03	-0.26%	11.50	11.63	141085	16301	1.67%
2025-07-31	11.63	11.60	-0.11	-0.94%	11.57	11.83	190937	22308	2.26%
2025-07-30	11.85	11.71	-0.11	-0.93%	11.60	11.87	178526	20951	2.11%
2025-07-29	11.85	11.82	-0.05	-0.42%	11.71	11.88	184103	21676	2.18%
2025-07-28	12.00	11.87	-0.09	-0.75%	11.85	12.03	189327	22521	2.24%
2025-07-25	11.81	11.96	0.16	1.36%	11.77	12.06	299445	35596	3.54%
2025-07-24	11.63	11.80	0.14	1.20%	11.63	11.80	168206	19744	1.99%
2025-07-23	11.71	11.66	-0.10	-0.85%	11.65	11.82	190853	22349	2.26%
2025-07-22	11.84	11.76	-0.07	-0.59%	11.71	11.85	175742	20649	2.08%
2025-07-21	11.75	11.83	0.03	0.25%	11.73	11.85	153173	18092	1.81%
2025-07-18	11.85	11.80	-0.05	-0.42%	11.72	11.90	151593	17875	1.79%
2025-07-17	11.75	11.85	0.09	0.77%	11.67	11.85	153300	18113	1.81%
2025-07-16	11.76	11.76	0.03	0.26%	11.71	11.92	164621	19438	1.95%
2025-07-15	11.85	11.73	-0.23	-1.92%	11.59	11.87	298273	34911	3.53%
2025-07-14	12.01	11.96	-0.05	-0.42%	11.92	12.07	151247	18109	1.79%
2025-07-11	11.98	12.01	0.03	0.25%	11.86	12.08	221256	26516	2.62%
2025-07-10	12.06	11.98	-0.15	-1.24%	11.90	12.11	261878	31378	3.10%
2025-07-09	12.30	12.13	-0.22	-1.78%	12.09	12.36	358718	43745	4.24%
2025-07-08	12.27	12.35	0.39	3.26%	12.06	12.43	464820	57107	5.50%
2025-07-07	12.06	11.96	-0.15	-1.24%	11.91	12.08	217102	26022	2.57%
2025-07-04	12.34	12.11	-0.34	-2.73%	12.05	12.50	424294	51711	5.02%
2025-07-03	12.12	12.45	0.35	2.89%	12.10	12.90	618717	77054	7.32%
2025-07-02	12.32	12.10	-0.37	-2.97%	12.00	12.40	391690	47573	4.63%
2025-07-01	12.47	12.47	0.00	0.00%	12.39	12.69	433020	54190	5.12%
2025-06-30	12.41	12.47	0.09	0.73%	12.35	12.59	385419	47999	4.56%
2025-06-27	12.41	12.38	0.09	0.73%	12.31	12.56	410827	51057	4.86%
2025-06-26	12.45	12.29	-0.11	-0.89%	12.27	12.61	419865	52106	4.97%
2025-06-25	12.32	12.40	0.25	2.06%	12.15	12.80	571604	70642	6.76%
2025-06-24	12.30	12.15	0.09	0.75%	12.07	12.33	528053	64358	6.25%
2025-06-23	11.60	12.06	0.26	2.20%	11.47	12.13	391124	46768	4.63%
2025-06-20	11.74	11.80	0.05	0.43%	11.70	12.15	308803	36782	3.65%
2025-06-19	11.91	11.75	-0.21	-1.76%	11.70	12.16	328106	39100	3.88%
2025-06-18	11.60	11.96	0.23	1.96%	11.57	12.08	404201	47933	4.78%
2025-06-17	11.56	11.73	0.09	0.77%	11.48	11.85	257618	30069	3.05%
2025-06-16	11.36	11.64	0.22	1.93%	11.33	11.89	214744	24929	2.54%
2025-06-13	11.83	11.42	-0.49	-4.11%	11.40	11.89	353310	40845	4.18%
2025-06-12	11.92	11.91	-0.10	-0.83%	11.88	12.18	284607	34227	3.37%
2025-06-11	11.79	12.01	0.21	1.78%	11.76	12.50	459942	55786	5.44%
2025-06-10	12.21	11.80	-0.36	-2.96%	11.66	12.25	356595	42314	4.22%
2025-06-09	12.06	12.16	0.04	0.33%	12.06	12.20	295582	35884	3.50%
2025-06-06	11.90	12.12	0.18	1.51%	11.76	12.40	527513	64101	6.24%
2025-06-05	11.71	11.94	0.19	1.62%	11.68	11.99	222102	26350	2.63%
2025-06-04	11.68	11.75	-0.01	-0.09%	11.65	11.82	148325	17439	1.75%
2025-06-03	11.55	11.76	0.07	0.60%	11.53	11.85	141869	16653	1.68%
2025-05-30	12.05	11.69	-0.46	-3.79%	11.68	12.06	289032	34132	3.42%
2025-05-29	12.03	12.15	0.12	1.00%	11.94	12.20	302696	36628	3.58%
2025-05-28	12.10	12.03	-0.08	-0.66%	11.85	12.24	349817	42058	4.14%
2025-05-27	12.33	12.11	-0.20	-1.62%	12.06	12.40	307704	37380	3.64%
2025-05-26	12.05	12.31	0.41	3.45%	11.98	12.40	521063	63584	6.16%
2025-05-23	12.35	11.90	-0.41	-3.33%	11.88	12.38	349286	42187	4.13%
2025-05-22	12.41	12.31	-0.09	-0.73%	12.24	12.53	359603	44508	4.25%
2025-05-21	12.83	12.40	-0.43	-3.35%	12.36	12.85	755784	94646	8.94%
2025-05-20	11.76	12.83	1.17	10.03%	11.72	12.83	418917	52409	4.96%
2025-05-19	11.56	11.66	0.34	3.00%	11.37	11.83	284821	33072	3.37%
2025-05-16	11.30	11.32	-0.03	-0.26%	11.26	11.44	108153	12307	1.28%
2025-05-15	11.73	11.35	-0.38	-3.24%	11.29	11.74	212513	24348	2.51%
2025-05-14	11.72	11.73	0.02	0.17%	11.60	11.83	141659	16599	1.68%
2025-05-13	12.02	11.71	-0.11	-0.93%	11.67	12.02	146408	17286	1.73%
2025-05-12	11.76	11.82	0.17	1.46%	11.72	11.85	140909	16620	1.67%
2025-05-09	11.94	11.65	-0.35	-2.92%	11.64	11.95	182109	21377	2.15%
2025-05-08	11.69	12.00	0.27	2.30%	11.63	12.06	290419	34559	3.44%
2025-05-07	11.89	11.73	0.03	0.26%	11.59	11.99	229020	26938	2.71%
2025-05-06	11.40	11.70	0.42	3.72%	11.40	11.71	205651	23906	2.43%
2025-04-30	11.08	11.28	0.22	1.99%	11.02	11.36	161938	18209	1.92%
2025-04-29	10.95	11.06	0.12	1.10%	10.86	11.12	148470	16416	1.76%
2025-04-28	11.12	10.94	-0.19	-1.71%	10.93	11.18	147748	16268	1.75%
2025-04-25	11.02	11.13	-0.26	-2.28%	10.89	11.33	295595	32816	3.50%
2025-04-24	11.85	11.39	-0.27	-2.32%	11.36	11.85	206532	23750	2.44%