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
2025-09-16	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%
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%