川润股份 (002272) - 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
2026-04-01	17.76	18.03	0.93	5.44%	17.52	18.25	677288	121442	17.52%
2026-03-31	17.93	17.10	-0.96	-5.32%	17.10	18.11	648859	113711	16.79%
2026-03-30	17.23	18.06	0.40	2.27%	16.81	18.68	1124193	199284	29.09%
2026-03-27	15.85	17.66	1.61	10.03%	15.70	17.66	482972	79691	12.50%
2026-03-26	16.59	16.05	-0.70	-4.18%	15.94	16.63	348120	56501	9.01%
2026-03-25	16.89	16.75	-0.05	-0.30%	16.61	17.25	445561	75307	11.53%
2026-03-24	16.69	16.80	0.52	3.19%	16.00	16.95	451585	74624	11.68%
2026-03-23	17.05	16.28	-1.08	-6.22%	16.20	17.36	534967	89751	13.84%
2026-03-20	18.36	17.36	-0.67	-3.72%	17.35	19.14	856368	155110	22.16%
2026-03-19	18.35	18.03	-0.67	-3.58%	17.90	18.58	392251	71415	10.15%
2026-03-18	18.21	18.70	0.96	5.41%	17.93	18.80	585839	108008	15.16%
2026-03-17	19.13	17.74	-1.38	-7.22%	17.71	19.17	511054	92681	13.22%
2026-03-16	18.63	19.12	0.42	2.25%	17.85	19.80	712182	132894	18.43%
2026-03-13	19.35	18.70	-0.80	-4.10%	18.65	19.60	534217	101744	13.82%
2026-03-12	20.60	19.50	-1.19	-5.75%	19.26	20.75	784785	154970	20.31%
2026-03-11	20.63	20.69	-0.14	-0.67%	20.37	21.65	1057520	221849	27.36%
2026-03-10	20.40	20.83	1.00	5.04%	20.10	21.16	1037006	213854	26.83%
2026-03-09	19.82	19.83	-0.94	-4.53%	18.77	20.10	1035519	201428	26.79%
2026-03-06	21.01	20.77	-0.24	-1.14%	20.44	21.26	1086817	225652	28.12%
2026-03-05	22.38	21.01	-0.06	-0.28%	20.37	22.60	1863287	394374	48.21%
2026-03-04	18.59	21.07	1.92	10.03%	18.59	21.07	1450292	299949	37.52%
2026-03-03	21.00	19.15	-1.24	-6.08%	18.35	21.35	1278212	248243	33.07%
2026-03-02	19.21	20.39	0.92	4.73%	19.03	21.18	1318178	267901	34.11%
2026-02-27	18.78	19.47	0.26	1.35%	18.30	20.19	1631299	317720	42.21%
2026-02-26	17.34	19.21	1.75	10.02%	17.34	19.21	837294	154447	21.66%
2026-02-25	17.60	17.46	0.20	1.16%	17.24	18.20	557367	98016	14.42%
2026-02-24	17.17	17.26	0.34	2.01%	16.68	18.13	794159	138311	20.55%
2026-02-13	17.94	16.92	-1.20	-6.62%	16.49	17.94	1060378	182750	27.44%
2026-02-12	18.11	18.12	1.65	10.02%	18.11	18.12	339166	61452	8.78%
2026-02-11	16.69	16.47	-0.22	-1.32%	16.31	17.03	426321	70700	11.03%
2026-02-10	17.13	16.69	-0.24	-1.42%	16.50	17.48	943108	160033	24.40%
2026-02-09	15.81	16.93	1.54	10.01%	15.81	16.93	781644	128973	20.22%
2026-02-06	14.46	15.39	0.85	5.85%	14.40	15.44	354541	53376	9.17%
2026-02-05	14.76	14.54	-0.34	-2.28%	14.47	14.80	131468	19184	3.40%
2026-02-04	14.92	14.88	-0.04	-0.27%	14.72	15.00	135373	20123	3.50%
2026-02-03	14.71	14.92	0.29	1.98%	14.62	14.92	185284	27452	4.79%
2026-02-02	14.68	14.63	-0.08	-0.54%	14.51	15.00	168332	24990	4.36%
2026-01-30	14.57	14.71	0.05	0.34%	14.40	14.83	167858	24602	4.34%
2026-01-29	14.95	14.66	-0.43	-2.85%	14.61	15.08	197143	29232	5.10%
2026-01-28	15.14	15.09	-0.14	-0.92%	14.95	15.37	184224	27869	4.77%
2026-01-27	15.36	15.23	-0.14	-0.91%	14.72	15.45	199544	29987	5.16%
2026-01-26	15.69	15.37	-0.32	-2.04%	15.18	15.84	230243	35547	5.96%
2026-01-23	15.52	15.69	0.09	0.58%	15.49	15.80	201539	31569	5.21%
2026-01-22	15.72	15.60	-0.17	-1.08%	15.48	15.83	209221	32589	5.41%
2026-01-21	15.34	15.77	0.28	1.81%	15.20	15.86	269368	42189	6.97%
2026-01-20	16.46	15.49	-1.06	-6.40%	15.32	16.55	498374	78461	12.89%
2026-01-19	16.37	16.55	0.15	0.91%	16.17	16.83	327197	54192	8.47%
2026-01-16	16.72	16.40	-0.32	-1.91%	16.36	16.95	378343	62565	9.79%
2026-01-15	16.76	16.72	-0.20	-1.18%	16.42	17.45	640624	108777	16.58%
2026-01-14	16.08	16.92	0.75	4.64%	16.07	17.25	753986	125482	19.51%
2026-01-13	17.13	16.17	-0.93	-5.44%	16.06	17.19	591138	97472	15.29%
2026-01-12	16.70	17.10	0.40	2.40%	16.61	17.28	655648	111089	16.96%
2026-01-09	16.51	16.70	0.00	0.00%	16.45	16.95	499558	83274	12.93%
2026-01-08	16.41	16.70	0.25	1.52%	16.36	17.15	653975	109949	16.92%
2026-01-07	16.33	16.45	-0.16	-0.96%	16.21	16.71	531924	87335	13.76%
2026-01-06	16.79	16.61	-0.19	-1.13%	16.30	16.82	708597	117221	18.33%
2026-01-05	16.22	16.80	0.45	2.75%	15.98	17.00	938176	155057	24.27%
2025-12-31	17.83	16.35	-1.80	-9.92%	16.34	18.10	1318653	223325	34.12%
2025-12-30	17.71	18.15	0.27	1.51%	16.82	19.67	1801928	333027	46.62%
2025-12-29	17.88	17.88	1.63	10.03%	17.84	17.88	552896	98857	14.31%
2025-12-26	15.80	16.25	0.18	1.12%	15.73	16.90	858017	140350	22.20%
2025-12-25	15.80	16.07	0.21	1.32%	15.65	16.19	664784	106264	17.20%
2025-12-24	15.80	15.86	-0.06	-0.38%	15.35	16.05	932674	147011	24.13%
2025-12-23	14.41	15.92	1.45	10.02%	14.32	15.92	867683	134160	22.45%