润本股份 (603193) - 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
2026-08-19	21.28	20.34	-1.00	-4.69%	20.31	21.51	24333	5030	2.35%
2026-08-18	20.88	21.34	0.32	1.52%	20.70	21.38	22655	4779	2.19%
2026-08-17	20.58	21.02	0.36	1.74%	20.11	21.08	27307	5644	2.64%
2026-08-14	20.92	20.66	-0.21	-1.01%	20.41	20.92	24459	5040	2.37%
2026-08-13	21.00	20.87	-0.30	-1.42%	20.75	21.18	24299	5097	2.35%
2026-08-12	21.66	21.17	-0.47	-2.17%	21.15	21.78	29493	6305	2.85%
2026-08-11	21.17	21.64	0.52	2.46%	20.90	21.95	43176	9277	4.18%
2026-08-10	20.85	21.12	0.33	1.59%	20.52	21.22	32755	6870	3.17%
2026-08-07	21.18	20.79	-0.34	-1.61%	20.55	21.23	24822	5150	2.40%
2026-08-06	21.48	21.13	-0.28	-1.31%	20.83	21.54	29833	6292	2.89%
2026-08-05	21.46	21.41	0.01	0.05%	21.18	21.61	25808	5504	2.50%
2026-08-04	21.90	21.40	-0.41	-1.88%	21.29	21.96	30549	6577	2.96%
2026-08-03	21.80	21.81	-0.15	-0.68%	21.71	22.24	29741	6514	2.88%
2026-07-31	21.80	21.96	-0.40	-1.79%	21.78	22.36	45437	10031	4.40%
2026-07-30	21.92	22.36	0.29	1.31%	21.65	22.80	63643	14239	6.16%
2026-07-29	20.88	22.07	1.09	5.20%	20.52	22.64	97035	21378	9.39%
2026-07-28	19.50	20.98	1.41	7.20%	19.38	21.18	88926	18353	8.61%
2026-07-27	18.65	19.57	0.83	4.43%	18.55	19.64	31572	6109	3.06%
2026-07-24	19.52	18.74	-0.84	-4.29%	18.71	19.60	23376	4452	2.26%
2026-07-23	19.25	19.58	0.21	1.08%	19.13	19.72	20120	3917	1.95%
2026-07-22	19.24	19.37	0.05	0.26%	19.00	19.44	26823	5161	2.60%
2026-07-21	19.41	19.32	-0.09	-0.46%	19.24	19.87	34071	6660	3.30%
2026-07-20	19.07	19.41	0.50	2.64%	18.87	19.90	42465	8264	4.11%
2026-07-17	19.56	18.91	-0.74	-3.77%	18.86	20.12	34973	6769	3.38%
2026-07-16	19.24	19.65	0.41	2.13%	19.06	19.83	31719	6199	3.07%
2026-07-15	18.43	19.24	0.79	4.28%	18.36	19.53	37237	7129	3.60%
2026-07-14	18.45	18.45	0.00	0.00%	18.37	18.69	19190	3556	1.86%
2026-07-13	18.87	18.45	-0.22	-1.18%	18.30	18.87	19702	3646	1.91%
2026-07-10	18.41	18.67	0.11	0.59%	18.28	18.94	21751	4068	2.10%
2026-07-09	18.59	18.56	-0.28	-1.49%	18.39	19.01	22007	4095	2.13%
2026-07-08	18.96	18.84	0.02	0.11%	18.57	19.20	22134	4182	2.14%
2026-07-07	19.43	18.82	-0.47	-2.44%	18.75	19.43	24838	4701	2.40%
2026-07-06	19.50	19.29	-0.18	-0.92%	19.24	19.65	19307	3747	1.87%
2026-07-03	19.34	19.47	0.23	1.20%	19.24	19.67	27645	5390	2.68%
2026-07-02	18.88	19.24	0.36	1.91%	18.85	19.67	31679	6111	3.07%
2026-07-01	18.59	18.88	0.33	1.78%	18.42	18.98	29586	5540	2.86%
2026-06-30	18.71	18.55	-0.15	-0.80%	18.38	19.13	26221	4879	2.54%
2026-06-29	18.32	18.70	0.36	1.96%	17.77	19.10	33007	6120	3.19%
2026-06-26	18.80	18.34	-0.43	-2.29%	18.29	18.82	21045	3883	2.04%
2026-06-25	19.29	18.77	-0.56	-2.90%	18.56	19.30	32787	6167	3.17%
2026-06-24	20.35	19.33	-0.92	-4.54%	19.29	20.35	29622	5790	2.87%
2026-06-23	19.82	20.25	0.16	0.80%	19.80	20.64	23901	4856	2.31%
2026-06-22	20.46	20.09	-0.62	-2.99%	19.64	20.71	34049	6793	3.29%
2026-06-18	20.65	20.71	0.06	0.29%	20.40	21.16	20946	4359	2.03%
2026-06-17	21.06	20.65	-0.42	-1.99%	20.65	21.10	20705	4298	2.00%
2026-06-16	21.50	21.07	-0.52	-2.41%	20.90	21.50	23352	4925	2.26%
2026-06-15	21.54	21.59	-0.01	-0.05%	21.41	22.21	24055	5229	2.33%
2026-06-12	21.19	21.60	0.54	2.56%	20.92	21.68	26185	5598	2.53%
2026-06-11	21.60	21.06	-0.54	-2.50%	20.90	21.67	22169	4692	2.15%
2026-06-10	21.45	21.60	0.18	0.84%	21.02	21.62	25013	5338	2.42%
2026-06-09	21.80	21.42	-0.28	-1.29%	21.06	22.00	27410	5884	2.65%
2026-06-08	22.18	21.70	-0.81	-3.60%	21.41	22.69	33045	7252	3.20%
2026-06-05	22.44	22.51	0.03	0.13%	22.42	23.88	40674	9317	3.94%
2026-06-04	23.39	22.48	-0.69	-2.98%	22.15	23.60	40919	9277	3.96%
2026-06-03	23.67	23.17	-0.28	-1.19%	22.85	23.67	32324	7468	3.13%
2026-06-02	24.13	23.45	-0.87	-3.58%	23.36	24.13	56042	13261	5.42%
2026-06-01	22.09	24.32	2.21	10.00%	22.01	24.32	61368	14415	5.94%
2026-05-29	21.66	22.11	0.59	2.74%	21.42	22.45	38476	8451	3.72%
2026-05-28	22.09	21.78	-0.47	-2.11%	21.50	22.26	25361	5544	2.45%
2026-05-27	22.55	22.25	-0.43	-1.90%	21.82	22.74	30280	6717	2.93%
2026-05-26	22.80	22.68	-0.28	-1.22%	22.39	23.06	23968	5426	2.32%
2026-05-25	23.18	22.96	-0.01	-0.04%	22.73	23.18	21057	4831	2.04%
2026-05-22	23.60	22.97	-0.53	-2.26%	22.88	23.74	29980	6924	2.90%
2026-05-21	23.36	23.50	-0.01	-0.04%	23.36	24.10	33471	7956	3.24%
2026-05-20	23.73	23.51	-0.26	-1.09%	23.07	23.73	29871	6976	2.89%
2026-05-19	23.54	23.77	0.26	1.11%	23.46	23.86	20743	4908	2.01%
2026-05-18	24.12	23.51	-0.61	-2.53%	23.40	24.18	33942	8061	3.28%
2026-05-15	24.05	24.12	0.09	0.37%	23.80	24.40	33767	8137	3.27%
2026-05-14	25.20	24.03	-1.07	-4.26%	24.02	25.33	49823	12154	4.82%
2026-05-13	25.20	25.10	0.16	0.64%	25.04	25.55	45325	11485	4.39%
2026-05-12	25.08	24.94	-0.14	-0.56%	24.67	25.27	40719	10154	3.94%