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
2025-08-01	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%
2025-07-23	16.50	16.14	-0.35	-2.12%	16.13	16.50	36216	5887	4.66%
2025-07-22	16.25	16.49	0.19	1.17%	16.16	16.57	52013	8529	6.69%
2025-07-21	15.84	16.30	0.46	2.90%	15.84	17.15	60218	9882	7.75%
2025-07-18	15.98	15.84	-0.07	-0.44%	15.75	16.02	22699	3592	2.92%
2025-07-17	16.08	15.91	-0.37	-2.27%	15.85	16.20	46323	7392	5.96%
2025-07-16	15.82	16.28	0.50	3.17%	15.72	16.48	61547	9937	7.92%
2025-07-15	15.57	15.78	0.18	1.15%	15.55	17.15	59613	9545	7.67%
2025-07-14	15.26	15.60	0.38	2.50%	15.24	15.67	26704	4146	3.44%
2025-07-11	15.17	15.22	0.08	0.53%	15.00	15.33	22749	3453	2.93%
2025-07-10	18.74	18.58	-0.08	-0.43%	18.40	18.74	14390	2668	2.22%
2025-07-09	18.81	18.66	-0.13	-0.69%	18.58	18.92	15254	2854	2.36%
2025-07-08	18.61	18.79	0.11	0.59%	18.60	18.84	13302	2492	2.05%
2025-07-07	18.57	18.68	0.33	1.80%	18.37	18.80	17041	3156	2.63%
2025-07-04	18.57	18.35	-0.28	-1.50%	18.27	18.92	17845	3300	2.76%
2025-07-03	18.25	18.63	0.43	2.36%	18.16	18.70	20254	3733	3.13%
2025-07-02	18.50	18.20	-0.19	-1.03%	18.05	18.50	18677	3398	2.88%
2025-07-01	18.61	18.39	-0.06	-0.33%	18.30	18.61	8546	1574	1.32%
2025-06-30	18.61	18.45	0.14	0.76%	18.25	18.61	10552	1942	1.63%
2025-06-27	18.16	18.31	0.07	0.38%	18.16	18.39	10086	1840	1.56%
2025-06-26	18.39	18.24	-0.04	-0.22%	18.08	18.63	11737	2145	1.81%
2025-06-25	18.20	18.28	0.11	0.61%	18.16	18.42	15195	2782	2.35%
2025-06-24	17.70	18.17	0.50	2.83%	17.67	18.20	14050	2536	2.17%
2025-06-23	17.52	17.67	0.30	1.73%	17.11	17.76	10593	1854	1.64%
2025-06-20	16.30	17.37	-0.20	-1.14%	16.30	17.67	12514	2175	1.93%
2025-06-19	18.00	17.57	-0.40	-2.23%	17.45	18.06	11765	2081	1.82%
2025-06-18	17.87	17.97	0.02	0.11%	17.66	17.97	7733	1378	1.19%
2025-06-17	18.08	17.95	-0.13	-0.72%	17.87	18.21	8229	1479	1.27%
2025-06-16	17.97	18.08	0.11	0.61%	17.88	18.20	11788	2131	1.82%
2025-06-13	18.32	17.97	-0.34	-1.86%	17.87	18.32	12260	2208	1.89%
2025-06-12	18.24	18.31	-0.01	-0.05%	18.16	18.37	9793	1789	1.51%
2025-06-11	18.18	18.32	0.20	1.10%	18.07	18.51	13131	2408	2.03%
2025-06-10	18.18	18.12	-0.14	-0.77%	17.98	18.43	15882	2894	2.45%
2025-06-09	18.04	18.26	0.20	1.11%	18.03	18.33	13196	2398	2.04%
2025-06-06	17.90	18.06	0.10	0.56%	17.76	18.14	12737	2287	1.97%
2025-06-05	17.90	17.96	0.01	0.06%	17.76	18.05	11269	2024	1.74%
2025-06-04	17.87	17.95	0.10	0.56%	17.70	18.15	10512	1890	1.62%
2025-06-03	17.72	17.85	0.12	0.68%	17.46	17.92	12274	2178	1.90%
2025-05-30	18.02	17.73	-0.41	-2.26%	17.62	18.18	15946	2835	2.46%
2025-05-29	17.78	18.14	0.28	1.57%	17.78	18.35	19575	3547	3.02%
2025-05-28	17.72	17.86	0.06	0.34%	17.72	18.10	12624	2265	1.95%
2025-05-27	17.75	17.80	-0.02	-0.11%	17.62	17.87	10228	1815	1.58%
2025-05-26	17.74	17.82	0.08	0.45%	17.62	17.90	9164	1629	1.42%
2025-05-23	17.66	17.74	0.09	0.51%	17.53	18.06	12725	2272	1.96%
2025-05-22	17.94	17.65	-0.28	-1.56%	17.65	18.17	11912	2125	1.84%
2025-05-21	18.09	17.93	-0.25	-1.38%	17.86	18.23	14265	2567	2.20%
2025-05-20	17.89	18.18	0.35	1.96%	17.65	18.18	14382	2591	2.22%
2025-05-19	17.99	17.83	-0.03	-0.17%	17.55	17.99	13858	2457	2.14%
2025-05-16	17.53	17.86	0.32	1.82%	17.48	18.00	18143	3236	2.80%
2025-05-15	17.53	17.54	0.01	0.06%	17.33	17.64	12129	2119	1.87%
2025-05-14	17.72	17.53	-0.19	-1.07%	17.51	17.98	12137	2143	1.87%
2025-05-13	18.08	17.72	-0.10	-0.56%	17.68	18.09	12737	2275	1.97%
2025-05-12	17.80	17.82	0.13	0.73%	17.68	18.04	12346	2200	1.91%
2025-05-09	17.75	17.69	-0.06	-0.34%	17.41	17.75	15062	2650	2.33%
2025-05-08	17.55	17.75	0.19	1.08%	17.50	17.86	10657	1889	1.65%
2025-05-07	17.61	17.56	0.07	0.40%	17.40	17.89	16896	2976	2.61%
2025-05-06	17.08	17.49	0.50	2.94%	17.08	17.49	18677	3248	2.88%
2025-04-30	16.87	16.99	0.12	0.71%	16.87	17.20	16517	2816	2.55%
2025-04-29	16.90	16.87	0.30	1.81%	16.58	17.16	19642	3324	3.03%
2025-04-28	16.88	16.57	-0.44	-2.59%	16.54	16.95	14366	2394	2.22%
2025-04-25	17.01	17.01	0.00	0.00%	16.92	17.14	9534	1621	1.47%
2025-04-24	17.07	17.01	-0.06	-0.35%	16.81	17.25	21949	3741	3.39%