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
2026-05-08	16.45	16.38	-0.06	-0.36%	16.13	16.45	19172	3121	1.02%
2026-05-07	16.06	16.44	0.44	2.75%	16.01	16.73	36446	5982	1.93%
2026-05-06	16.36	16.00	-0.05	-0.31%	15.92	16.36	24902	4008	1.32%
2026-04-30	15.69	16.05	0.26	1.65%	15.69	16.42	25954	4186	1.38%
2026-04-29	15.73	15.79	-0.16	-1.00%	15.13	15.89	34858	5420	1.85%
2026-04-28	16.22	15.95	-0.25	-1.54%	15.83	16.31	15367	2468	0.82%
2026-04-27	16.13	16.20	0.11	0.68%	15.90	16.24	19550	3143	1.04%
2026-04-24	15.72	16.09	0.32	2.03%	15.72	16.21	19210	3073	1.02%
2026-04-23	16.09	15.77	-0.63	-3.84%	15.70	16.14	33859	5366	1.80%
2026-04-22	16.56	16.40	-0.18	-1.09%	16.31	16.59	12607	2076	0.67%
2026-04-21	16.68	16.58	-0.10	-0.60%	16.46	16.68	12816	2119	0.68%
2026-04-20	16.45	16.68	0.14	0.85%	16.43	16.69	9416	1561	0.50%
2026-04-17	16.68	16.54	-0.11	-0.66%	16.45	16.70	11329	1872	0.60%
2026-04-16	16.48	16.65	0.21	1.28%	16.40	16.67	10291	1700	0.55%
2026-04-15	16.45	16.44	-0.01	-0.06%	16.37	16.58	12539	2062	0.67%
2026-04-14	16.45	16.45	0.09	0.55%	16.24	16.45	14095	2302	0.75%
2026-04-13	16.38	16.36	-0.09	-0.55%	16.20	16.50	14109	2301	0.75%
2026-04-10	16.22	16.45	0.24	1.48%	16.22	16.68	20142	3327	1.07%
2026-04-09	16.38	16.21	-0.17	-1.04%	16.14	16.40	11807	1919	0.63%
2026-04-08	16.10	16.38	0.46	2.89%	16.10	16.40	23188	3780	1.23%
2026-04-07	15.85	15.92	0.07	0.44%	15.73	16.04	17176	2730	0.91%
2026-04-03	16.17	15.85	-0.38	-2.34%	15.71	16.34	13417	2132	0.71%
2026-04-02	16.60	16.23	-0.26	-1.58%	16.12	16.60	13801	2253	0.73%
2026-04-01	16.55	16.49	0.15	0.92%	16.35	16.55	12760	2097	0.68%
2026-03-31	16.46	16.34	-0.12	-0.73%	16.29	16.68	14737	2432	0.78%
2026-03-30	15.95	16.46	0.22	1.35%	15.95	16.89	23083	3790	1.23%
2026-03-27	16.00	16.24	0.02	0.12%	15.95	16.51	22788	3695	1.21%
2026-03-26	16.59	16.22	-0.29	-1.76%	16.06	16.59	19498	3174	1.04%
2026-03-25	16.67	16.51	-0.08	-0.48%	16.39	16.76	30454	5039	1.62%
2026-03-24	16.52	16.59	0.20	1.22%	16.12	16.84	43038	7091	2.28%
2026-03-23	17.16	16.39	-0.93	-5.37%	16.12	17.33	47607	7926	2.53%
2026-03-20	17.97	17.32	-0.56	-3.13%	17.22	18.11	20102	3530	1.07%
2026-03-19	18.33	17.88	-0.57	-3.09%	17.83	18.38	17768	3211	0.94%
2026-03-18	18.19	18.45	0.29	1.60%	18.10	18.45	14148	2595	0.75%
2026-03-17	18.36	18.16	-0.18	-0.98%	18.10	18.54	14641	2675	0.78%
2026-03-16	18.53	18.34	-0.17	-0.92%	18.19	18.55	23985	4398	1.27%
2026-03-13	18.39	18.51	0.13	0.71%	18.29	18.69	24774	4596	1.32%
2026-03-12	18.33	18.38	0.02	0.11%	18.17	18.53	20884	3834	1.11%
2026-03-11	18.30	18.36	0.02	0.11%	18.27	18.50	19834	3643	1.05%
2026-03-10	18.03	18.34	0.30	1.66%	18.03	18.45	25848	4724	1.37%
2026-03-09	17.58	18.04	0.27	1.52%	17.40	18.18	20323	3605	1.08%
2026-03-06	17.31	17.77	0.38	2.19%	17.31	17.82	12710	2247	0.67%
2026-03-05	17.54	17.39	0.06	0.35%	17.31	17.60	13724	2397	0.73%
2026-03-04	17.20	17.33	0.03	0.17%	16.98	17.47	23278	4010	1.24%
2026-03-03	17.97	17.30	-0.56	-3.14%	17.22	18.05	18279	3221	0.97%
2026-03-02	18.20	17.86	-0.42	-2.30%	17.85	18.27	23163	4172	1.23%
2026-02-27	18.35	18.28	-0.05	-0.27%	18.18	18.56	24688	4528	1.31%
2026-02-26	17.97	18.33	0.09	0.49%	17.97	18.49	26858	4927	1.43%
2026-02-25	18.18	18.24	0.20	1.11%	17.94	18.35	26329	4777	1.40%
2026-02-24	17.87	18.04	0.19	1.06%	17.81	18.11	18063	3241	0.96%
2026-02-13	17.76	17.85	0.02	0.11%	17.76	17.96	15146	2709	0.80%
2026-02-12	17.77	17.83	0.07	0.39%	17.62	17.89	15094	2684	0.80%
2026-02-11	17.70	17.76	0.07	0.40%	17.61	17.79	14846	2632	0.79%
2026-02-10	17.72	17.69	0.01	0.06%	17.60	17.77	11323	2003	0.60%
2026-02-09	17.72	17.68	0.10	0.57%	17.56	17.93	12283	2168	0.65%
2026-02-06	17.47	17.58	0.19	1.09%	17.22	17.73	15737	2763	0.84%
2026-02-05	17.45	17.39	-0.06	-0.34%	17.35	17.55	11480	2000	0.61%
2026-02-04	17.38	17.45	0.09	0.52%	17.30	17.58	12543	2187	0.67%
2026-02-03	17.44	17.36	0.05	0.29%	17.25	17.53	11556	2009	0.61%
2026-02-02	17.47	17.31	-0.15	-0.86%	17.03	17.60	19405	3388	1.03%
2026-01-30	17.14	17.46	0.32	1.87%	17.05	17.49	16997	2941	0.90%
2026-01-29	17.38	17.14	-0.26	-1.49%	17.03	17.44	18095	3119	0.96%