常润股份 (603201) - 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
2025-12-17	16.09	16.19	-0.03	-0.18%	15.96	16.30	11480	1850	0.61%
2025-12-16	16.46	16.22	-0.26	-1.58%	16.20	16.50	11184	1823	0.59%
2025-12-15	16.56	16.48	-0.15	-0.90%	16.46	16.75	10976	1819	0.58%
2025-12-12	16.67	16.63	-0.11	-0.66%	16.58	16.92	10247	1714	0.54%
2025-12-11	16.91	16.74	-0.10	-0.59%	16.71	16.96	14238	2396	0.76%
2025-12-10	16.85	16.84	-0.08	-0.47%	16.76	16.98	10213	1720	0.54%
2025-12-09	17.17	16.92	-0.25	-1.46%	16.89	17.22	11006	1876	0.58%
2025-12-08	17.18	17.17	0.02	0.12%	16.85	17.46	11098	1903	0.59%
2025-12-05	16.99	17.15	0.22	1.30%	16.81	17.18	12992	2217	0.69%
2025-12-04	17.00	16.93	-0.08	-0.47%	16.89	17.12	9421	1602	0.50%
2025-12-03	16.95	17.01	0.05	0.29%	16.81	17.03	9436	1597	0.50%
2025-12-02	17.05	16.96	-0.04	-0.24%	16.86	17.06	9355	1583	0.50%
2025-12-01	17.32	17.00	-0.22	-1.28%	16.93	17.32	18611	3178	0.99%
2025-11-28	16.90	17.22	0.27	1.59%	16.82	17.24	13707	2345	0.73%
2025-11-27	16.82	16.95	0.10	0.59%	16.75	17.09	9470	1607	0.50%
2025-11-26	17.09	16.85	-0.24	-1.40%	16.80	17.25	12193	2079	0.65%
2025-11-25	17.15	17.09	0.11	0.65%	16.97	17.19	9633	1648	0.51%
2025-11-24	16.63	16.98	0.38	2.29%	16.63	17.09	13749	2326	0.73%
2025-11-21	17.01	16.60	-0.58	-3.38%	16.55	17.34	20768	3502	1.10%
2025-11-20	17.28	17.18	0.02	0.12%	17.05	17.28	11180	1919	0.59%
2025-11-19	17.52	17.16	-0.36	-2.05%	17.15	17.54	15740	2715	0.84%
2025-11-18	17.70	17.52	-0.18	-1.02%	17.40	17.70	12486	2185	0.66%
2025-11-17	17.62	17.70	0.08	0.45%	17.54	17.78	13138	2317	0.70%
2025-11-14	17.45	17.62	0.13	0.74%	17.41	17.81	19829	3504	1.05%
2025-11-13	17.45	17.49	0.02	0.11%	17.33	17.55	19679	3434	1.05%
2025-11-12	17.66	17.47	-0.23	-1.30%	17.36	17.67	16393	2866	0.87%
2025-11-11	17.65	17.70	0.18	1.03%	17.52	17.77	19300	3402	1.03%
2025-11-10	17.50	17.52	-0.01	-0.06%	17.43	17.61	18788	3287	1.00%
2025-11-07	17.81	17.59	-0.29	-1.62%	17.59	17.84	29880	5275	1.59%
2025-11-06	18.55	17.88	-0.67	-3.61%	17.77	18.60	58720	10548	3.13%
2025-11-05	17.90	18.55	0.50	2.77%	17.90	19.86	112864	21431	6.02%
2025-11-04	17.21	18.05	0.75	4.34%	17.21	18.15	51538	9103	2.75%
2025-11-03	17.43	17.30	0.09	0.52%	17.21	17.45	22738	3936	1.21%
2025-10-31	17.22	17.21	0.07	0.41%	17.19	17.44	23510	4074	1.25%
2025-10-30	17.35	17.14	-0.30	-1.72%	17.06	17.39	41801	7186	2.23%
2025-10-29	18.00	17.44	-1.80	-9.36%	17.36	18.20	82556	14467	4.40%
2025-10-28	19.56	19.24	-0.14	-0.72%	18.99	19.56	19778	3802	1.05%
2025-10-27	19.32	19.38	0.20	1.04%	19.10	19.56	18801	3638	1.00%
2025-10-24	19.30	19.18	0.00	0.00%	19.13	19.49	22433	4329	1.20%
2025-10-23	18.74	19.18	0.43	2.29%	18.38	19.27	22132	4157	1.18%
2025-10-22	18.76	18.75	0.11	0.59%	18.56	18.92	16976	3187	0.91%
2025-10-21	18.38	18.64	0.29	1.58%	18.28	18.66	15943	2949	0.85%
2025-10-20	18.20	18.35	0.15	0.82%	18.11	18.48	14682	2681	0.78%
2025-10-17	18.42	18.20	-0.26	-1.41%	18.07	18.42	17412	3173	0.93%
2025-10-16	18.75	18.46	-0.33	-1.76%	18.28	18.93	18576	3429	0.99%
2025-10-15	18.34	18.79	0.53	2.90%	18.15	18.80	21267	3950	1.13%
2025-10-14	18.64	18.26	-0.37	-1.99%	18.20	18.93	27532	5086	1.47%
2025-10-13	18.03	18.63	-0.43	-2.26%	17.82	18.95	29143	5366	1.55%
2025-10-10	18.78	19.06	0.17	0.90%	18.76	19.28	23541	4490	1.26%
2025-10-09	18.98	18.89	-0.04	-0.21%	18.76	19.22	31521	5957	1.68%
2025-09-30	19.23	18.93	-0.28	-1.46%	18.92	19.39	24079	4594	1.28%
2025-09-29	19.68	19.21	-0.33	-1.69%	19.14	19.68	27774	5379	1.48%
2025-09-26	18.95	19.54	0.48	2.52%	18.95	19.72	39103	7613	2.08%
2025-09-25	19.06	19.06	-0.13	-0.68%	18.84	19.30	25794	4918	1.38%
2025-09-24	19.26	19.19	0.22	1.16%	18.74	19.30	27900	5336	1.49%
2025-09-23	19.30	18.97	-0.39	-2.01%	18.48	19.38	49198	9258	2.62%
2025-09-22	19.27	19.36	0.17	0.89%	18.91	19.65	46588	8992	2.48%
2025-09-19	19.75	19.19	-0.61	-3.08%	19.19	20.00	66438	12918	3.54%
2025-09-18	19.32	19.80	0.51	2.64%	19.11	21.22	126588	25750	6.75%
2025-09-17	19.20	19.29	0.09	0.47%	18.89	19.85	52587	10141	2.80%
2025-09-16	19.46	19.20	-0.26	-1.34%	19.00	19.59	48297	9271	2.57%
2025-09-15	20.01	19.46	-0.81	-4.00%	19.31	20.22	66491	13049	3.54%
2025-09-12	19.65	20.27	0.89	4.59%	19.16	20.77	86099	17339	4.59%
2025-09-11	18.61	19.38	0.68	3.64%	18.53	19.39	53197	10156	2.84%
2025-09-10	18.50	18.70	0.20	1.08%	18.46	19.05	43084	8087	2.30%
2025-09-09	18.30	18.50	0.02	0.11%	18.12	18.53	40749	7484	2.17%
2025-09-08	18.24	18.48	0.22	1.20%	17.93	18.76	49926	9178	2.66%