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
2026-09-01	16.40	15.85	-0.52	-3.18%	15.80	16.50	80874	12935	4.29%
2026-08-31	15.14	16.37	1.49	10.01%	15.00	16.37	91594	14455	4.86%
2026-08-28	14.79	14.88	0.04	0.27%	14.72	14.96	22363	3318	1.19%
2026-08-27	14.78	14.84	0.02	0.13%	14.73	14.93	25116	3722	1.33%
2026-08-26	15.00	14.82	-0.12	-0.80%	14.74	15.04	21770	3239	1.16%
2026-08-25	14.65	14.94	0.29	1.98%	14.52	15.00	26848	3971	1.43%
2026-08-24	15.16	14.65	-0.48	-3.17%	14.53	15.27	33034	4860	1.75%
2026-08-21	15.15	15.13	-0.11	-0.72%	14.82	15.20	19950	3004	1.06%
2026-08-20	15.11	15.24	0.23	1.53%	15.05	15.57	30569	4668	1.62%
2026-08-19	16.00	15.01	-1.14	-7.06%	14.97	16.00	45560	6993	2.42%
2026-08-18	16.15	16.15	-0.01	-0.06%	15.92	16.19	34663	5567	1.84%
2026-08-17	15.99	16.16	0.16	1.00%	15.61	16.18	38003	6065	2.02%
2026-08-14	16.28	16.00	-0.30	-1.84%	15.87	16.28	37472	6002	1.99%
2026-08-13	16.67	16.30	-0.40	-2.40%	16.21	16.84	51549	8522	2.74%
2026-08-12	16.66	16.70	-0.12	-0.71%	16.58	16.96	54771	9150	2.91%
2026-08-11	16.40	16.82	0.09	0.54%	15.91	17.15	99767	16610	5.30%
2026-08-10	16.87	16.73	0.05	0.30%	16.09	18.08	115433	19539	6.13%
2026-08-07	17.07	16.68	-0.62	-3.58%	16.55	17.83	112701	19185	5.98%
2026-08-06	18.05	17.30	-0.30	-1.70%	16.87	19.04	155959	27790	8.28%
2026-08-05	15.99	17.60	1.60	10.00%	15.99	17.60	61594	10714	3.27%
2026-08-04	15.29	16.00	0.71	4.64%	15.19	16.06	67688	10495	3.59%
2026-08-03	15.50	15.29	-0.10	-0.65%	15.03	15.58	37615	5746	2.00%
2026-07-31	14.98	15.39	0.26	1.72%	14.98	15.52	54028	8266	2.87%
2026-07-30	15.20	15.13	-0.07	-0.46%	14.96	16.26	74363	11581	3.95%
2026-07-29	15.01	15.20	0.03	0.20%	14.80	15.37	44927	6774	2.39%
2026-07-28	14.96	15.17	0.22	1.47%	14.95	15.87	63614	9723	3.38%
2026-07-27	14.66	14.95	0.30	2.05%	14.61	15.08	30337	4506	1.61%
2026-07-24	14.80	14.65	-0.24	-1.61%	14.50	15.15	33175	4900	1.76%
2026-07-23	14.88	14.89	0.02	0.13%	14.52	15.07	42813	6339	2.27%
2026-07-22	15.32	14.87	-0.36	-2.36%	14.59	15.80	66953	10016	3.55%
2026-07-21	14.80	15.23	-0.82	-5.11%	14.45	15.94	114060	16972	6.06%
2026-07-20	17.84	16.05	-1.78	-9.98%	16.05	17.85	54258	9213	2.88%
2026-07-17	17.39	17.83	0.35	2.00%	17.31	18.38	89475	16013	4.75%
2026-07-16	16.89	17.48	0.58	3.43%	16.45	17.68	94407	16243	5.01%
2026-07-15	16.00	16.90	1.11	7.03%	16.00	17.30	120257	20120	6.38%
2026-07-14	14.10	15.79	1.44	10.03%	13.80	15.79	97822	14698	5.19%
2026-07-13	13.64	14.35	0.71	5.21%	13.13	14.54	77308	10748	4.10%
2026-07-10	13.55	13.64	0.01	0.07%	13.37	13.98	47759	6542	2.54%
2026-07-09	14.09	13.63	-0.33	-2.36%	13.41	14.40	50120	6884	2.66%
2026-07-08	14.60	13.96	-0.74	-5.03%	13.90	14.90	47520	6765	2.52%
2026-07-07	15.55	14.70	-0.90	-5.77%	14.61	16.00	86279	13069	4.58%
2026-07-06	14.27	15.60	1.42	10.01%	14.10	15.60	54322	8276	2.88%
2026-07-03	13.60	14.18	0.57	4.19%	13.59	14.48	69931	9909	3.71%
2026-07-02	13.90	13.61	-0.45	-3.20%	13.60	14.18	60496	8401	3.21%
2026-07-01	13.84	14.06	0.39	2.85%	13.44	14.24	77289	10705	4.10%
2026-06-30	13.84	13.96	-0.05	-0.36%	13.71	14.15	84981	11886	4.51%
2026-06-29	14.72	14.01	-1.56	-10.02%	14.01	14.90	106929	15134	5.68%
2026-06-26	16.07	15.57	-1.73	-10.00%	15.57	16.39	87023	13624	4.62%
2026-06-25	18.01	17.30	-1.92	-9.99%	17.30	18.26	58573	10218	3.11%
2026-06-24	20.51	19.22	-2.13	-9.98%	19.22	20.63	38717	7530	2.06%
2026-06-23	20.07	21.35	0.96	4.71%	19.78	21.49	124893	25990	6.63%
2026-06-22	20.34	20.39	1.11	5.76%	18.70	20.69	163577	32294	8.68%
2026-06-18	17.42	19.28	1.75	9.98%	17.42	19.28	96580	18180	5.13%
2026-06-17	17.24	17.53	0.20	1.15%	16.61	17.76	48888	8377	2.60%
2026-06-16	17.90	17.33	-0.63	-3.51%	17.15	17.90	38185	6663	2.03%
2026-06-15	18.34	17.96	-0.28	-1.54%	17.60	18.40	40680	7297	2.16%
2026-06-12	18.71	18.24	-0.46	-2.46%	18.13	18.71	32656	5988	1.73%
2026-06-11	18.60	18.70	0.10	0.54%	17.91	18.82	35427	6499	1.88%
2026-06-10	18.12	18.60	0.25	1.36%	18.07	18.89	46616	8631	2.47%
2026-06-09	18.24	18.35	0.30	1.66%	17.73	18.35	31768	5741	1.69%
2026-06-08	17.80	18.05	-0.08	-0.44%	17.70	18.70	68021	12406	3.61%
2026-06-05	17.87	18.13	0.18	1.00%	17.41	18.18	36253	6521	1.92%
2026-06-04	17.60	17.95	0.40	2.28%	17.42	18.48	52352	9386	2.78%
2026-06-03	17.34	17.55	0.22	1.27%	17.34	17.98	48641	8568	2.58%
2026-06-02	17.21	17.33	0.03	0.17%	16.60	17.35	62275	10597	3.31%
2026-06-01	15.98	17.30	1.32	8.26%	15.89	17.58	111669	19181	5.93%
2026-05-29	16.20	15.98	0.02	0.13%	15.70	16.23	27596	4409	1.47%
2026-05-28	16.02	15.96	-0.08	-0.50%	15.78	16.24	20823	3325	1.11%
2026-05-27	15.98	16.04	0.02	0.12%	15.56	16.65	50841	8185	2.70%
2026-05-26	15.61	16.02	0.30	1.91%	15.53	16.08	31422	4995	1.67%
2026-05-25	15.80	15.72	-0.08	-0.51%	15.45	15.84	25748	4034	1.37%