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
2026-04-30	13.83	14.52	0.78	5.68%	13.47	14.94	741167	104484	8.77%
2026-04-29	13.38	13.74	-0.34	-2.41%	13.26	13.85	540344	73669	6.39%
2026-04-28	14.20	14.08	-0.08	-0.56%	13.94	14.35	330176	46661	3.91%
2026-04-27	14.40	14.16	-0.25	-1.73%	14.12	14.58	361870	51776	4.28%
2026-04-24	14.60	14.41	-0.33	-2.24%	14.24	14.88	344821	49832	4.08%
2026-04-23	15.56	14.74	-0.68	-4.41%	14.70	15.66	438954	65766	5.19%
2026-04-22	15.40	15.42	-0.09	-0.58%	15.15	15.55	351915	54049	4.16%
2026-04-21	15.83	15.51	-0.43	-2.70%	15.38	15.94	463665	72039	5.49%
2026-04-20	15.15	15.94	0.64	4.18%	15.12	16.15	742686	117545	8.79%
2026-04-17	14.80	15.30	0.36	2.41%	14.75	15.52	519903	79219	6.15%
2026-04-16	14.66	14.94	0.25	1.70%	14.40	15.14	423845	62864	5.01%
2026-04-15	14.46	14.69	0.17	1.17%	14.31	15.41	852864	127636	10.09%
2026-04-14	14.39	14.52	0.31	2.18%	14.22	14.79	576956	83671	6.83%
2026-04-13	13.89	14.21	0.16	1.14%	13.86	14.51	352714	50104	4.17%
2026-04-10	14.18	14.05	0.13	0.93%	14.05	14.49	494608	70419	5.85%
2026-04-09	13.41	13.92	0.26	1.90%	13.40	14.16	513645	71112	6.08%
2026-04-08	13.31	13.66	0.76	5.89%	13.20	13.69	440601	59227	5.21%
2026-04-07	12.61	12.90	0.48	3.86%	12.53	12.99	340685	43609	4.03%
2026-04-03	13.10	12.42	-0.53	-4.09%	12.41	13.17	366308	46288	4.33%
2026-04-02	13.87	12.95	-0.76	-5.54%	12.88	13.87	493638	65164	5.84%
2026-04-01	14.03	13.71	0.24	1.78%	13.58	14.20	420833	58131	4.98%
2026-03-31	14.36	13.47	-0.90	-6.26%	13.39	14.36	633411	86758	7.49%
2026-03-30	14.01	14.37	-0.08	-0.55%	13.97	14.55	327156	46661	3.87%
2026-03-27	13.92	14.45	0.15	1.05%	13.68	14.72	527137	74994	6.24%
2026-03-26	14.66	14.30	-0.55	-3.70%	14.24	14.72	428819	61778	5.07%
2026-03-25	15.10	14.85	0.00	0.00%	14.65	15.35	728356	109196	8.62%
2026-03-24	14.00	14.85	1.16	8.47%	13.06	15.06	1037256	146407	12.27%
2026-03-23	14.51	13.69	-1.25	-8.37%	13.54	14.78	600764	84729	7.11%
2026-03-20	15.92	14.94	-0.90	-5.68%	14.89	16.01	578781	89077	6.85%
2026-03-19	16.06	15.84	-0.74	-4.46%	15.74	16.16	593336	94664	7.02%
2026-03-18	15.79	16.58	1.05	6.76%	15.75	16.71	874968	142188	10.35%
2026-03-17	16.11	15.53	-0.56	-3.48%	15.50	16.21	433401	68462	5.13%
2026-03-16	15.41	16.09	0.65	4.21%	15.39	16.35	655926	104442	7.76%
2026-03-13	15.92	15.44	-0.47	-2.95%	15.41	16.03	501445	78414	5.93%
2026-03-12	16.10	15.91	-0.15	-0.93%	15.83	16.48	842461	135633	9.97%
2026-03-11	15.12	16.06	0.88	5.80%	15.10	16.70	1473244	236890	17.43%
2026-03-10	14.95	15.18	0.45	3.05%	14.83	15.35	436283	66042	5.16%
2026-03-09	14.29	14.73	-0.03	-0.20%	14.10	14.79	490063	70484	5.80%
2026-03-06	13.93	14.76	0.74	5.28%	13.80	15.30	704129	103540	8.33%
2026-03-05	13.82	14.02	0.58	4.32%	13.82	14.28	468029	65914	5.54%
2026-03-04	13.36	13.44	0.06	0.45%	13.30	13.90	348121	47416	4.12%
2026-03-03	14.69	13.38	-1.28	-8.73%	13.32	14.74	604882	83651	7.16%
2026-03-02	14.98	14.66	-0.61	-3.99%	14.58	15.19	433200	63977	5.13%
2026-02-27	15.24	15.27	-0.07	-0.46%	15.02	15.40	291724	44281	3.45%
2026-02-26	15.53	15.34	-0.18	-1.16%	15.22	15.75	402429	61742	4.76%
2026-02-25	15.16	15.52	0.25	1.64%	15.12	15.66	528311	81469	6.25%
2026-02-24	14.62	15.27	0.90	6.26%	14.50	15.71	775312	118169	9.17%
2026-02-13	14.02	14.37	0.41	2.94%	13.95	14.98	634834	91782	7.51%
2026-02-12	14.16	13.96	-0.02	-0.14%	13.93	14.19	231806	32444	2.74%
2026-02-11	14.03	13.98	-0.09	-0.64%	13.96	14.26	230367	32488	2.73%
2026-02-10	13.93	14.07	0.07	0.50%	13.88	14.47	351767	49762	4.16%
2026-02-09	13.98	14.00	0.25	1.82%	13.81	14.02	290692	40478	3.44%
2026-02-06	13.72	13.75	-0.15	-1.08%	13.60	13.95	271292	37440	3.21%
2026-02-05	13.71	13.90	-0.04	-0.29%	13.57	14.18	553987	76834	6.55%
2026-02-04	14.07	13.94	-0.27	-1.90%	13.74	14.15	450935	62810	5.33%
2026-02-03	14.30	14.21	-0.16	-1.11%	13.75	14.39	740105	104364	8.76%
2026-02-02	15.50	14.37	-1.60	-10.02%	14.37	15.50	582646	85674	6.89%
2026-01-30	15.26	15.97	0.56	3.63%	15.08	16.14	808511	126601	9.57%
2026-01-29	15.71	15.41	-0.21	-1.34%	15.34	16.23	611788	96522	7.24%
2026-01-28	15.98	15.62	-0.22	-1.39%	15.53	16.06	420626	66274	4.98%
2026-01-27	15.67	15.84	0.04	0.25%	15.22	15.92	468756	73276	5.55%
2026-01-26	16.38	15.80	-0.35	-2.17%	15.55	16.66	624702	99712	7.39%