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
2025-09-16	15.780	15.220	-0.560	-3.55%	15.150	15.800	53855	8249	8.13%
2025-09-15	16.000	15.780	-0.220	-1.38%	15.700	16.780	64367	10406	9.72%
2025-09-12	15.710	16.000	0.290	1.85%	15.570	16.230	65176	10377	9.84%
2025-09-11	16.050	15.710	-0.340	-2.12%	15.650	16.720	68926	10997	10.41%
2025-09-10	15.670	16.050	0.070	0.44%	15.580	16.160	72230	11476	10.91%
2025-09-09	16.200	15.980	-0.670	-4.02%	15.950	17.020	100534	16416	15.18%
2025-09-08	18.250	16.650	-2.560	-13.33%	16.650	18.740	149852	26281	22.63%
2025-09-05	19.490	19.210	0.520	2.78%	17.800	20.560	206640	39797	31.20%
2025-09-04	14.380	18.690	4.310	29.97%	14.300	18.690	144512	24864	21.82%
2025-09-03	14.990	14.380	-0.710	-4.71%	14.350	15.480	31683	4717	4.78%
2025-09-02	14.880	15.090	0.210	1.41%	14.610	15.600	54165	8201	8.18%
2025-09-01	14.000	14.880	0.760	5.38%	13.830	14.950	36130	5240	5.46%
2025-08-29	14.070	14.120	0.100	0.71%	13.800	14.500	19120	2720	2.89%
2025-08-28	14.180	14.020	-0.090	-0.64%	13.510	14.370	18830	2623	2.84%
2025-08-27	14.520	14.110	-0.400	-2.76%	14.040	14.580	22830	3273	3.45%
2025-08-26	14.490	14.510	-0.080	-0.55%	14.420	14.790	24111	3511	3.64%
2025-08-25	14.480	14.590	0.100	0.69%	14.200	14.930	36066	5244	5.45%
2025-08-22	14.710	14.490	-0.220	-1.50%	14.200	14.840	25278	3656	3.82%
2025-08-21	14.910	14.710	-0.270	-1.80%	14.630	15.130	25556	3792	3.86%
2025-08-20	14.500	14.980	0.490	3.38%	14.410	15.140	54391	8107	8.21%
2025-08-19	14.450	14.490	0.040	0.28%	14.360	15.000	38570	5693	5.82%
2025-08-18	14.120	14.450	0.570	4.11%	13.850	14.470	33102	4692	5.00%
2025-08-15	13.710	13.880	0.380	2.81%	13.460	13.910	18007	2471	2.72%
2025-08-14	14.020	13.500	-0.370	-2.67%	13.250	14.100	21408	2936	3.23%
2025-08-13	13.750	13.870	0.190	1.39%	13.610	13.940	19672	2712	2.97%
2025-08-12	13.900	13.680	-0.220	-1.58%	13.600	13.970	12004	1648	1.81%
2025-08-11	13.880	13.900	0.110	0.80%	13.750	13.900	9951	1374	1.50%
2025-08-08	14.150	13.790	-0.260	-1.85%	13.760	14.150	13267	1841	2.00%
2025-08-07	14.100	14.050	-0.010	-0.07%	14.010	14.350	11295	1598	1.71%
2025-08-06	14.120	14.060	0.030	0.21%	13.920	14.170	9091	1277	1.37%
2025-08-05	14.240	14.030	-0.050	-0.36%	13.910	14.240	8781	1232	1.33%
2025-08-04	14.170	14.080	0.010	0.07%	13.950	14.250	9920	1395	1.50%
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%