润普食品 (836422) - 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	13.890	14.070	0.180	1.30%	13.820	14.200	10307	1449	1.56%
2025-07-31	14.450	13.890	-0.560	-3.88%	13.830	14.490	21757	3066	3.29%
2025-07-30	14.500	14.450	0.080	0.56%	14.050	14.720	28942	4171	4.37%
2025-07-29	14.490	14.370	0.040	0.28%	14.250	14.900	19168	2779	2.89%
2025-07-28	14.400	14.330	-0.030	-0.21%	14.210	14.510	12152	1745	1.84%
2025-07-25	14.580	14.360	-0.120	-0.83%	14.220	14.690	17525	2527	2.65%
2025-07-24	14.560	14.480	0.100	0.70%	14.330	14.800	31392	4548	4.74%
2025-07-23	14.800	14.380	-0.290	-1.98%	14.350	14.940	19352	2838	2.92%
2025-07-22	14.560	14.670	0.110	0.76%	14.470	14.890	26598	3903	4.02%
2025-07-21	14.150	14.560	0.410	2.90%	14.150	14.590	28552	4122	4.31%
2025-07-18	14.230	14.150	-0.100	-0.70%	14.070	14.280	18972	2684	2.86%
2025-07-17	13.980	14.250	0.290	2.08%	13.970	14.680	36661	5236	5.54%
2025-07-16	13.950	13.960	0.020	0.14%	13.860	14.090	7772	1087	1.17%
2025-07-15	14.210	13.940	-0.160	-1.13%	13.710	14.210	9965	1387	1.50%
2025-07-14	14.120	14.100	0.050	0.36%	14.050	14.230	12353	1747	1.87%
2025-07-11	14.250	14.050	-0.080	-0.57%	13.950	14.260	16445	2318	2.48%
2025-07-10	13.970	14.130	0.290	2.10%	13.750	14.180	16696	2333	2.52%
2025-07-09	13.920	13.840	-0.080	-0.57%	13.720	14.290	14478	2028	2.19%
2025-07-08	13.790	13.920	0.290	2.13%	13.640	14.090	12767	1763	1.93%
2025-07-07	13.550	13.630	0.030	0.22%	13.550	13.870	9527	1303	1.44%
2025-07-04	14.160	13.600	-0.500	-3.55%	13.600	14.160	18015	2486	2.72%
2025-07-03	14.260	14.100	-0.120	-0.84%	14.020	14.350	14769	2088	2.23%
2025-07-02	14.090	14.220	0.170	1.21%	13.900	14.390	27934	3983	4.22%
2025-07-01	14.100	14.050	0.020	0.14%	13.850	14.170	12976	1821	1.96%
2025-06-30	14.120	14.030	0.020	0.14%	13.830	14.180	10941	1528	1.65%
2025-06-27	14.050	14.010	0.000	0.00%	13.920	14.300	15414	2172	2.33%
2025-06-26	14.200	14.010	0.000	0.00%	14.000	14.500	23443	3329	3.54%
2025-06-25	14.120	14.010	0.070	0.50%	13.830	14.360	25827	3631	3.90%
2025-06-24	13.590	13.940	0.420	3.11%	13.350	13.970	13940	1923	2.10%
2025-06-23	12.990	13.520	0.410	3.13%	12.820	13.530	12828	1701	1.94%
2025-06-20	13.280	13.110	-0.190	-1.43%	13.030	13.450	15413	2036	2.33%
2025-06-19	13.920	13.300	-0.480	-3.48%	13.180	13.920	17167	2304	2.59%
2025-06-18	14.070	13.780	-0.270	-1.92%	13.620	14.160	16199	2239	2.45%
2025-06-17	14.300	14.050	-0.040	-0.28%	14.010	14.370	17540	2487	2.65%
2025-06-16	13.910	14.090	0.010	0.07%	13.910	14.260	18314	2574	2.77%
2025-06-13	14.770	14.080	-0.790	-5.31%	13.880	14.890	30974	4453	4.68%
2025-06-12	14.910	14.870	0.030	0.20%	14.540	14.980	25410	3752	3.84%
2025-06-11	15.100	14.840	-0.070	-0.47%	14.710	15.100	24432	3629	3.69%
2025-06-10	14.730	14.910	0.290	1.98%	14.380	14.920	37815	5577	5.71%
2025-06-09	14.440	14.620	0.120	0.83%	14.410	14.740	18472	2688	2.79%
2025-06-06	14.520	14.500	0.100	0.69%	14.140	14.580	16085	2321	2.43%
2025-06-05	14.710	14.400	-0.130	-0.89%	14.300	14.750	17362	2516	2.62%
2025-06-04	14.410	14.530	0.200	1.40%	14.220	14.670	17005	2469	2.57%
2025-06-03	13.990	14.330	0.250	1.78%	13.980	14.450	13304	1895	2.01%
2025-05-30	14.690	14.080	-0.470	-3.23%	14.050	14.760	18068	2587	2.73%
2025-05-29	14.070	14.550	0.490	3.49%	14.010	14.600	22278	3197	3.36%
2025-05-28	14.390	14.060	-0.500	-3.43%	14.060	14.700	23670	3408	3.57%
2025-05-27	14.680	14.560	-0.030	-0.21%	14.550	15.140	36290	5384	5.48%
2025-05-26	13.800	14.590	0.890	6.50%	13.620	14.680	29680	4204	4.48%
2025-05-23	14.020	13.700	-0.390	-2.77%	13.600	14.490	19422	2733	2.93%
2025-05-22	15.000	14.240	-0.860	-5.70%	14.110	15.120	39281	5702	5.93%
2025-05-21	15.490	15.100	-0.600	-3.82%	15.030	15.900	41133	6336	6.21%
2025-05-20	15.310	15.700	0.390	2.55%	15.230	15.920	57776	9027	8.72%
2025-05-19	15.080	15.310	0.230	1.53%	14.970	15.390	32091	4899	4.85%
2025-05-16	15.380	15.080	-0.270	-1.76%	14.940	15.410	38295	5775	5.78%
2025-05-15	14.850	15.350	0.350	2.33%	14.850	15.780	71311	10996	10.77%
2025-05-14	14.710	15.000	0.260	1.76%	14.570	15.050	34778	5169	5.25%
2025-05-13	15.080	14.740	-0.180	-1.21%	14.720	15.390	29946	4490	4.52%
2025-05-12	14.770	14.920	0.190	1.29%	14.570	14.980	25734	3810	3.89%
2025-05-09	14.940	14.730	-0.210	-1.41%	14.720	15.460	34256	5123	5.17%
2025-05-08	15.110	14.940	-0.360	-2.35%	14.750	15.260	37066	5559	5.60%
2025-05-07	14.830	15.300	0.750	5.15%	14.530	15.300	67386	10094	10.18%
2025-05-06	14.030	14.550	0.610	4.38%	14.000	14.720	33334	4759	5.03%
2025-04-30	14.000	13.940	0.110	0.80%	13.820	14.290	32039	4503	4.84%
2025-04-29	13.180	13.830	0.350	2.60%	13.160	13.930	30154	4106	4.55%
2025-04-28	14.060	13.480	-0.790	-5.54%	13.390	14.230	35354	4832	5.34%
2025-04-25	14.450	14.270	-0.280	-1.92%	14.080	14.830	43325	6279	6.54%
2025-04-24	14.400	14.550	0.230	1.61%	13.870	14.570	62086	8866	9.38%