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
2025-10-31	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%
2025-09-05	17.50	18.26	0.77	4.40%	17.40	18.30	54187	9729	2.89%
2025-09-04	17.90	17.49	-0.46	-2.56%	17.17	17.90	58181	10190	3.10%
2025-09-03	17.40	17.95	0.51	2.92%	17.32	18.22	75629	13485	4.03%
2025-09-02	17.78	17.44	-0.14	-0.80%	16.87	17.78	40551	6986	2.16%
2025-09-01	17.25	17.58	0.35	2.03%	17.20	17.78	40752	7149	2.17%
2025-08-29	17.27	17.23	-0.15	-0.86%	17.00	17.38	25694	4414	1.37%
2025-08-28	17.29	17.38	0.23	1.34%	16.70	17.76	48770	8421	2.60%
2025-08-27	17.76	17.15	-0.50	-2.83%	17.12	17.92	48252	8448	2.57%
2025-08-26	17.70	17.65	0.30	1.73%	17.51	18.08	48692	8659	2.60%
2025-08-25	17.48	17.35	-0.04	-0.23%	17.13	17.48	37149	6434	1.98%
2025-08-22	17.55	17.39	-0.26	-1.47%	17.28	17.98	34313	5996	1.83%
2025-08-21	17.54	17.65	0.20	1.15%	17.16	18.12	50483	8886	2.69%
2025-08-20	17.37	17.45	0.24	1.39%	17.18	17.49	26514	4601	1.41%
2025-08-19	17.10	17.21	0.19	1.12%	16.93	17.35	33440	5733	1.78%
2025-08-18	17.39	17.02	-0.25	-1.45%	16.97	17.44	50847	8723	2.71%
2025-08-15	17.22	17.27	0.01	0.06%	17.05	17.77	36108	6268	1.92%
2025-08-14	17.80	17.26	-0.40	-2.27%	17.10	17.97	46427	8056	2.48%
2025-08-13	17.77	17.66	-0.09	-0.51%	17.56	17.89	33757	5971	1.80%
2025-08-12	18.00	17.75	0.26	1.49%	17.39	18.00	42813	7549	2.28%
2025-08-11	17.74	17.49	0.45	2.64%	17.16	17.79	51106	8945	2.72%
2025-08-08	16.75	17.04	0.26	1.55%	16.62	17.15	40894	6929	2.18%
2025-08-07	17.06	16.78	-0.34	-1.99%	16.78	17.25	40339	6831	2.15%
2025-08-06	16.91	17.12	0.29	1.72%	16.75	17.23	45949	7822	2.45%
2025-08-05	16.91	16.83	0.02	0.12%	16.74	16.99	34579	5825	1.84%
2025-08-04	16.75	16.81	0.22	1.33%	16.49	16.91	41489	6947	2.21%
2025-08-01	16.19	16.59	0.41	2.53%	16.07	16.62	42080	6908	2.24%
2025-07-31	16.27	16.18	-0.09	-0.55%	16.07	16.46	30567	4960	1.63%
2025-07-30	16.56	16.27	-0.29	-1.75%	16.10	16.62	34654	5653	1.85%
2025-07-29	16.70	16.56	-0.33	-1.95%	16.45	16.97	46807	7784	2.50%
2025-07-28	16.38	16.89	0.49	2.99%	16.31	17.14	68332	11479	8.79%
2025-07-25	16.21	16.40	0.18	1.11%	15.97	16.58	44664	7278	5.75%
2025-07-24	16.14	16.22	0.08	0.50%	16.05	16.78	36917	6025	4.75%