天润乳业 (600419) - 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	10.66	10.56	-0.14	-1.31%	10.51	10.70	56846	6015	1.80%
2025-09-15	10.65	10.70	0.04	0.38%	10.60	10.79	73338	7827	2.33%
2025-09-12	10.76	10.66	-0.10	-0.93%	10.61	10.82	51383	5481	1.63%
2025-09-11	10.77	10.76	0.02	0.19%	10.60	10.77	54857	5860	1.74%
2025-09-10	10.64	10.74	0.08	0.75%	10.56	10.75	41673	4450	1.32%
2025-09-09	10.83	10.66	-0.07	-0.65%	10.60	10.83	48750	5216	1.55%
2025-09-08	10.66	10.73	0.07	0.66%	10.64	10.85	76252	8180	2.42%
2025-09-05	10.61	10.66	-0.03	-0.28%	10.38	10.67	64539	6808	2.05%
2025-09-04	10.47	10.69	0.24	2.30%	10.37	10.75	81271	8631	2.58%
2025-09-03	10.94	10.45	-0.44	-4.04%	10.27	11.04	102088	10811	3.24%
2025-09-02	11.05	10.89	-0.12	-1.09%	10.83	11.11	59110	6451	1.87%
2025-09-01	11.09	11.01	-0.11	-0.99%	10.97	11.36	88431	9843	2.80%
2025-08-29	11.06	11.12	0.07	0.63%	11.01	11.25	57373	6386	1.82%
2025-08-28	10.95	11.05	0.04	0.36%	10.76	11.17	67701	7407	2.15%
2025-08-27	11.28	11.01	-0.27	-2.39%	11.01	11.32	79769	8899	2.53%
2025-08-26	11.27	11.28	-0.03	-0.27%	11.25	11.41	74654	8458	2.37%
2025-08-25	11.59	11.31	-0.19	-1.65%	11.25	11.59	130274	14758	4.13%
2025-08-22	11.72	11.50	-0.12	-1.03%	11.41	11.80	76570	8846	2.43%
2025-08-21	11.50	11.62	0.14	1.22%	11.38	11.69	56819	6583	1.80%
2025-08-20	11.30	11.48	0.15	1.32%	11.25	11.54	67073	7685	2.13%
2025-08-19	11.24	11.33	0.09	0.80%	11.24	11.43	59499	6754	1.89%
2025-08-18	11.19	11.24	0.20	1.81%	11.16	11.55	80737	9137	2.56%
2025-08-15	11.08	11.04	-0.01	-0.09%	10.90	11.13	54125	5968	1.72%
2025-08-14	11.22	11.05	-0.25	-2.21%	11.04	11.45	58732	6588	1.86%
2025-08-13	11.50	11.30	-0.20	-1.74%	11.26	11.86	89485	10261	2.84%
2025-08-12	11.21	11.50	0.29	2.59%	11.10	11.60	93990	10712	2.98%
2025-08-11	11.22	11.21	-0.03	-0.27%	11.13	11.33	61947	6954	1.93%
2025-08-08	10.98	11.24	0.26	2.37%	10.86	11.34	72562	8063	2.27%
2025-08-07	10.81	10.98	0.18	1.67%	10.76	11.02	47903	5229	1.50%
2025-08-06	10.77	10.80	0.03	0.28%	10.68	10.82	37180	3994	1.16%
2025-08-05	10.78	10.77	0.00	0.00%	10.71	10.84	37571	4046	1.17%
2025-08-04	10.68	10.77	0.15	1.41%	10.62	10.82	47295	5083	1.48%
2025-08-01	10.65	10.62	-0.03	-0.28%	10.61	10.77	37473	3997	1.17%
2025-07-31	10.85	10.65	-0.29	-2.65%	10.58	10.91	69674	7455	2.18%
2025-07-30	10.70	10.94	0.11	1.02%	10.64	11.08	113815	12354	3.55%
2025-07-29	11.61	10.83	-0.37	-3.30%	10.74	11.66	173964	19125	5.43%
2025-07-28	11.10	11.20	0.11	0.99%	10.95	11.30	70521	7850	2.20%
2025-07-25	10.84	11.09	0.05	0.45%	10.84	11.27	96092	10655	3.00%
2025-07-24	10.79	11.04	0.43	4.05%	10.71	11.32	153797	17013	4.80%
2025-07-23	10.56	10.61	0.01	0.09%	10.56	10.76	62070	6627	1.94%
2025-07-22	10.59	10.60	0.01	0.09%	10.51	10.71	57162	6067	1.79%
2025-07-21	10.43	10.59	0.12	1.15%	10.41	10.70	62956	6654	1.97%
2025-07-18	10.60	10.47	-0.13	-1.23%	10.42	10.62	51957	5458	1.62%
2025-07-17	10.51	10.60	0.13	1.24%	10.50	10.84	85887	9143	2.68%
2025-07-16	10.30	10.47	0.15	1.45%	10.24	10.59	72611	7591	2.27%
2025-07-15	10.75	10.32	-0.27	-2.55%	10.19	10.75	89837	9285	2.81%
2025-07-14	10.79	10.59	0.08	0.76%	10.52	11.04	184439	19893	5.76%
2025-07-11	10.35	10.51	0.51	5.10%	10.35	10.85	180835	19162	5.65%
2025-07-10	10.00	10.00	0.01	0.10%	9.94	10.13	46964	4701	1.47%
2025-07-09	9.85	9.99	0.13	1.32%	9.85	10.01	57489	5727	1.80%
2025-07-08	9.83	9.86	0.03	0.31%	9.78	9.87	33034	3246	1.03%
2025-07-07	9.87	9.83	-0.04	-0.41%	9.79	9.94	36737	3612	1.15%
2025-07-04	9.96	9.87	-0.15	-1.50%	9.86	10.01	36195	3588	1.13%
2025-07-03	9.91	10.02	0.13	1.31%	9.86	10.04	50428	5013	1.57%
2025-07-02	9.90	9.89	-0.02	-0.20%	9.80	9.90	43899	4322	1.37%
2025-07-01	9.89	9.91	0.03	0.30%	9.80	9.93	34934	3445	1.09%
2025-06-30	9.98	9.88	-0.10	-1.00%	9.83	10.05	79677	7898	2.49%
2025-06-27	9.86	9.98	0.14	1.42%	9.82	10.09	56546	5653	1.77%
2025-06-26	9.88	9.86	-0.06	-0.60%	9.85	10.08	58296	5787	1.82%
2025-06-25	9.95	9.92	-0.01	-0.10%	9.80	10.01	72607	7175	2.27%
2025-06-24	9.82	9.93	0.11	1.12%	9.78	9.94	36060	3568	1.13%
2025-06-23	9.69	9.82	0.07	0.72%	9.60	9.82	31335	3050	0.98%
2025-06-20	9.68	9.75	0.04	0.41%	9.66	9.79	35510	3457	1.11%
2025-06-19	10.03	9.71	-0.29	-2.90%	9.66	10.03	55341	5410	1.73%
2025-06-18	10.08	10.00	-0.18	-1.77%	9.97	10.33	50793	5112	1.59%
2025-06-17	10.02	10.18	0.16	1.60%	10.02	10.27	72716	7383	2.27%
2025-06-16	10.05	10.02	-0.06	-0.60%	9.96	10.35	78423	7928	2.45%
2025-06-13	10.37	10.08	-0.33	-3.17%	10.05	10.41	61449	6246	1.92%
2025-06-12	10.38	10.41	0.04	0.39%	10.32	10.63	87400	9140	2.73%
2025-06-11	10.39	10.37	-0.05	-0.48%	10.29	10.45	52697	5464	1.65%
2025-06-10	10.54	10.42	-0.11	-1.04%	10.29	10.78	76798	8084	2.40%
2025-06-09	10.52	10.53	0.00	0.00%	10.37	10.72	97791	10306	3.05%