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
2025-09-16	14.15	14.36	0.12	0.84%	14.02	14.58	1096298	157641	12.97%
2025-09-15	14.01	14.24	0.54	3.94%	13.67	14.66	1359706	191709	16.09%
2025-09-12	13.51	13.70	0.45	3.40%	13.43	14.22	1324371	182807	15.67%
2025-09-11	13.00	13.25	0.23	1.77%	12.78	13.35	574045	75394	6.79%
2025-09-10	12.92	13.02	0.16	1.24%	12.78	13.28	466159	60795	5.52%
2025-09-09	13.30	12.86	-0.47	-3.53%	12.75	13.40	544605	70819	6.44%
2025-09-08	12.93	13.33	0.28	2.15%	12.75	13.67	840956	110426	9.95%
2025-09-05	12.26	13.05	0.86	7.05%	12.10	13.41	933128	120502	11.04%
2025-09-04	12.81	12.19	-0.62	-4.84%	11.90	12.92	563859	70220	6.67%
2025-09-03	13.36	12.81	-0.50	-3.76%	12.73	13.45	695247	90975	8.23%
2025-09-02	13.75	13.31	-0.68	-4.86%	13.22	14.00	1201388	162203	14.21%
2025-09-01	13.08	13.99	1.27	9.98%	13.08	13.99	1091925	148444	12.92%
2025-08-29	12.98	12.72	-0.34	-2.60%	12.67	12.98	405054	51733	4.79%
2025-08-28	12.71	13.06	0.24	1.87%	12.53	13.08	606891	78049	7.18%
2025-08-27	13.58	12.82	-0.47	-3.54%	12.81	13.64	831948	110126	9.84%
2025-08-26	13.20	13.29	0.17	1.30%	13.01	13.48	759646	100484	8.99%
2025-08-25	13.15	13.12	0.03	0.23%	12.88	13.30	837230	109643	9.91%
2025-08-22	12.53	13.09	0.44	3.48%	12.49	13.28	951395	123929	11.26%
2025-08-21	12.53	12.65	0.16	1.28%	12.36	12.87	816551	103258	9.66%
2025-08-20	12.32	12.49	0.17	1.38%	12.21	12.50	406353	50310	4.81%
2025-08-19	12.40	12.32	-0.06	-0.48%	12.27	12.44	398222	49148	4.71%
2025-08-18	12.03	12.38	0.36	3.00%	12.02	12.50	647774	79644	7.66%
2025-08-15	11.93	12.02	0.02	0.17%	11.93	12.09	317998	38221	3.76%
2025-08-14	12.18	12.00	-0.20	-1.64%	11.89	12.30	482391	58389	5.71%
2025-08-13	12.31	12.20	-0.22	-1.77%	12.15	12.39	460201	56278	5.44%
2025-08-12	12.26	12.42	0.19	1.55%	12.16	12.46	738404	91025	8.74%
2025-08-11	11.76	12.23	0.64	5.52%	11.75	12.75	882393	107894	10.44%
2025-08-08	11.74	11.59	-0.21	-1.78%	11.58	11.78	197515	22980	2.34%
2025-08-07	11.75	11.80	0.03	0.25%	11.74	11.95	280391	33165	3.32%
2025-08-06	11.68	11.77	0.09	0.77%	11.61	11.79	167069	19602	1.98%
2025-08-05	11.62	11.68	0.06	0.52%	11.62	11.72	114635	13383	1.36%
2025-08-04	11.56	11.62	0.05	0.43%	11.48	11.62	115304	13341	1.36%
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%