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
2025-09-05	15.55	15.94	0.55	3.57%	15.34	15.96	474662	74836	12.28%
2025-09-04	16.05	15.39	-0.66	-4.11%	15.10	16.19	490571	76958	12.69%
2025-09-03	16.59	16.05	-0.50	-3.02%	15.93	16.60	490814	79598	12.70%
2025-09-02	17.39	16.55	-0.75	-4.34%	16.40	17.40	653305	109200	16.90%
2025-09-01	17.70	17.30	-0.18	-1.03%	17.04	17.78	684739	118720	17.72%
2025-08-29	18.80	17.48	-1.94	-9.99%	17.48	19.00	1091315	196029	28.24%
2025-08-28	18.58	19.42	0.19	0.99%	18.04	19.69	1262920	237751	32.68%
2025-08-27	20.30	19.23	-2.14	-10.01%	19.23	20.69	1851444	369147	47.90%
2025-08-26	19.36	21.37	1.94	9.98%	18.82	21.37	2401754	489561	62.14%
2025-08-25	19.93	19.43	0.45	2.37%	19.22	20.88	2275985	452613	58.89%
2025-08-22	16.39	18.98	1.73	10.03%	16.15	18.98	1277866	228223	33.06%
2025-08-21	19.01	17.25	-1.92	-10.02%	17.25	20.00	1838379	338867	47.57%
2025-08-20	18.99	19.17	1.15	6.38%	18.05	19.82	2379248	456043	61.53%
2025-08-19	18.02	18.02	1.64	10.01%	16.88	18.02	965548	172406	24.97%
2025-08-18	16.38	16.38	1.49	10.01%	16.38	16.38	88765	14539	2.30%
2025-08-15	13.31	14.89	1.35	9.97%	13.31	14.89	670720	97010	17.34%
2025-08-14	14.01	13.54	-0.60	-4.24%	13.53	14.38	851710	118256	22.02%
2025-08-13	13.98	14.14	0.19	1.36%	13.67	14.34	1114957	156033	28.83%
2025-08-12	13.35	13.95	0.36	2.65%	13.08	14.59	1284955	177545	33.23%
2025-08-11	13.19	13.59	0.40	3.03%	12.98	13.78	939448	126732	24.29%
2025-08-08	12.75	13.19	0.20	1.54%	12.60	13.80	999292	132380	25.84%
2025-08-07	13.32	12.99	-0.66	-4.84%	12.99	13.48	986216	129746	25.50%
2025-08-06	12.86	13.65	0.58	4.44%	12.81	14.13	1535931	204030	39.72%
2025-08-05	12.54	13.07	0.54	4.31%	12.27	13.78	1550892	200777	40.11%
2025-08-04	12.25	12.53	0.30	2.45%	12.06	12.77	1224558	153231	31.67%
2025-08-01	12.76	12.23	0.11	0.91%	12.17	13.33	1779353	227700	46.01%
2025-07-31	11.05	12.12	1.10	9.98%	11.04	12.12	962509	113521	24.89%
2025-07-30	11.23	11.02	-0.28	-2.48%	10.90	11.25	384180	42497	9.93%
2025-07-29	11.47	11.30	-0.41	-3.50%	11.22	11.55	538107	61007	13.92%
2025-07-28	11.80	11.71	-0.04	-0.34%	11.61	12.20	774576	92014	20.03%
2025-07-25	11.50	11.75	0.33	2.89%	11.23	11.93	728355	84148	18.83%
2025-07-24	11.40	11.42	-0.15	-1.30%	11.33	11.70	611692	69907	15.82%
2025-07-23	11.46	11.57	0.22	1.94%	10.97	12.28	1111717	128452	28.75%
2025-07-22	11.70	11.35	0.15	1.34%	11.12	11.77	890603	101887	23.03%
2025-07-21	11.05	11.20	0.20	1.82%	10.84	11.30	605065	67110	15.65%
2025-07-18	11.04	11.00	-0.15	-1.35%	10.86	11.25	531977	58541	13.76%
2025-07-17	10.78	11.15	0.40	3.72%	10.75	11.63	701947	78031	18.15%
2025-07-16	10.57	10.75	0.13	1.22%	10.56	11.08	471336	51089	12.19%
2025-07-15	10.77	10.62	-0.13	-1.21%	10.46	10.95	311405	33180	8.05%
2025-07-14	10.60	10.75	0.15	1.42%	10.55	10.82	245660	26283	6.35%
2025-07-11	10.58	10.60	-0.05	-0.47%	10.42	10.66	253253	26692	6.55%
2025-07-10	10.68	10.65	-0.06	-0.56%	10.59	10.91	278346	29826	7.20%
2025-07-09	10.80	10.71	-0.07	-0.65%	10.66	11.09	436324	47463	11.28%
2025-07-08	10.68	10.78	0.15	1.41%	10.55	10.81	280515	30105	7.25%
2025-07-07	10.55	10.63	0.04	0.38%	10.43	10.65	183052	19324	4.73%
2025-07-04	10.74	10.59	-0.17	-1.58%	10.57	10.88	304365	32545	7.87%
2025-07-03	10.68	10.76	0.05	0.47%	10.61	10.79	235861	25269	6.10%
2025-07-02	10.88	10.71	-0.24	-2.19%	10.63	10.93	252408	27053	6.53%
2025-07-01	11.08	10.95	-0.11	-0.99%	10.81	11.10	286526	31332	7.41%
2025-06-30	11.11	11.06	-0.04	-0.36%	10.91	11.14	468626	51571	12.12%
2025-06-27	11.17	11.10	0.02	0.18%	10.96	11.65	606594	67725	15.69%
2025-06-26	11.26	11.08	-0.17	-1.51%	11.08	11.48	650307	73228	16.82%
2025-06-25	11.16	11.25	0.07	0.63%	11.01	11.42	770923	86357	19.94%
2025-06-24	10.89	11.18	0.13	1.18%	10.88	11.22	876552	97254	22.67%
2025-06-23	10.71	11.05	0.01	0.09%	10.55	11.40	1272020	140204	32.89%
2025-06-20	10.50	11.04	1.00	9.96%	10.36	11.04	1276050	139437	33.00%
2025-06-19	9.95	10.04	0.00	0.00%	9.93	10.27	283965	28720	7.34%
2025-06-18	9.85	10.04	0.15	1.52%	9.65	10.14	247372	24455	6.40%
2025-06-17	10.02	9.89	-0.13	-1.30%	9.87	10.05	150087	14877	3.88%
2025-06-16	9.87	10.02	0.04	0.40%	9.83	10.05	141731	14123	3.67%
2025-06-13	10.01	9.98	-0.12	-1.19%	9.90	10.19	231495	23210	5.99%
2025-06-12	10.21	10.10	-0.11	-1.08%	10.09	10.28	184305	18717	4.77%
2025-06-11	10.19	10.21	-0.08	-0.78%	10.09	10.35	204287	20905	5.28%
2025-06-10	10.30	10.29	0.07	0.68%	10.00	10.48	360898	37129	9.33%
2025-06-09	10.19	10.22	0.03	0.29%	10.18	10.34	205346	21038	5.31%
2025-06-06	10.21	10.19	-0.11	-1.07%	10.11	10.33	225970	23038	5.84%
2025-06-05	9.87	10.30	0.38	3.83%	9.81	10.60	436652	44542	11.29%
2025-06-04	9.92	9.92	0.04	0.40%	9.89	10.07	173632	17308	4.49%
2025-06-03	9.80	9.88	-0.09	-0.90%	9.75	10.03	185332	18308	4.79%
2025-05-30	10.26	9.97	-0.37	-3.58%	9.93	10.35	276280	27687	7.14%