万润股份(002643)股票行情
万润股份(002643)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 11.65 | 11.29 | -0.36 | -3.09% | 11.27 | 11.65 | 166051 | 18961.76 | 1.83% |
| 2025-03-27 | 11.29 | 11.65 | 0.30 | 2.64% | 11.15 | 11.74 | 281552 | 32566.22 | 3.10% |
| 2025-03-26 | 11.25 | 11.35 | 0.20 | 1.79% | 11.15 | 11.63 | 183707 | 21019.36 | 2.02% |
| 2025-03-25 | 11.11 | 11.15 | 0.05 | 0.45% | 10.99 | 11.22 | 95531 | 10595.72 | 1.05% |
| 2025-03-24 | 11.29 | 11.10 | -0.17 | -1.51% | 10.89 | 11.37 | 152346 | 16905.34 | 1.68% |
| 2025-03-21 | 11.45 | 11.27 | -0.23 | -2.00% | 11.24 | 11.49 | 137128 | 15561.88 | 1.51% |
| 2025-03-20 | 11.51 | 11.50 | -0.03 | -0.26% | 11.47 | 11.68 | 132640 | 15351.54 | 1.46% |
| 2025-03-19 | 11.70 | 11.53 | -0.21 | -1.79% | 11.51 | 11.70 | 158114 | 18278.24 | 1.74% |
| 2025-03-18 | 11.46 | 11.74 | 0.32 | 2.80% | 11.42 | 11.78 | 284159 | 33020.54 | 3.12% |
| 2025-03-17 | 11.43 | 11.42 | -0.05 | -0.44% | 11.40 | 11.56 | 128266 | 14673.46 | 1.41% |
| 2025-03-14 | 11.41 | 11.47 | 0.04 | 0.35% | 11.16 | 11.49 | 196672 | 22319.27 | 2.16% |
| 2025-03-13 | 11.60 | 11.43 | -0.09 | -0.78% | 11.31 | 11.75 | 208242 | 23969.32 | 2.29% |
| 2025-03-12 | 11.68 | 11.52 | 0.03 | 0.26% | 11.51 | 11.75 | 193340 | 22399.34 | 2.13% |
| 2025-03-11 | 11.40 | 11.49 | -0.03 | -0.26% | 11.35 | 11.51 | 139180 | 15915.40 | 1.53% |
| 2025-03-10 | 11.63 | 11.52 | -0.15 | -1.29% | 11.44 | 11.72 | 194564 | 22476.31 | 2.14% |
| 2025-03-07 | 11.52 | 11.67 | 0.16 | 1.39% | 11.36 | 11.83 | 352178 | 40843.48 | 3.87% |
| 2025-03-06 | 11.48 | 11.51 | 0.05 | 0.44% | 11.35 | 11.60 | 289623 | 33251.59 | 3.19% |
| 2025-03-05 | 11.23 | 11.46 | 0.24 | 2.14% | 11.19 | 11.53 | 251749 | 28691.59 | 2.77% |
| 2025-03-04 | 11.07 | 11.22 | 0.07 | 0.63% | 11.07 | 11.25 | 110504 | 12344.96 | 1.22% |
| 2025-03-03 | 11.07 | 11.15 | 0.08 | 0.72% | 11.03 | 11.45 | 189492 | 21337.71 | 2.08% |
| 2025-02-28 | 11.43 | 11.07 | -0.40 | -3.49% | 11.02 | 11.43 | 201146 | 22551.48 | 2.21% |
| 2025-02-27 | 11.58 | 11.47 | -0.08 | -0.69% | 11.27 | 11.58 | 216291 | 24689.55 | 2.38% |
| 2025-02-26 | 11.48 | 11.55 | 0.08 | 0.70% | 11.44 | 11.75 | 235421 | 27185.23 | 2.59% |
| 2025-02-25 | 11.32 | 11.47 | 0.09 | 0.79% | 11.23 | 11.66 | 302584 | 34768.36 | 3.33% |
| 2025-02-24 | 11.49 | 11.38 | -0.10 | -0.87% | 11.29 | 11.59 | 268351 | 30683.11 | 2.95% |
| 2025-02-21 | 11.35 | 11.48 | 0.42 | 3.80% | 11.22 | 11.53 | 369186 | 42060.67 | 4.06% |
| 2025-02-20 | 10.91 | 11.06 | 0.17 | 1.56% | 10.80 | 11.15 | 229028 | 25164.66 | 2.52% |
| 2025-02-19 | 10.59 | 10.89 | 0.30 | 2.83% | 10.56 | 10.90 | 182188 | 19649.06 | 2.00% |
| 2025-02-18 | 10.85 | 10.59 | -0.25 | -2.31% | 10.50 | 10.88 | 184904 | 19817.27 | 2.03% |
| 2025-02-17 | 10.79 | 10.84 | 0.06 | 0.56% | 10.71 | 10.89 | 164322 | 17733.51 | 1.81% |
| 2025-02-14 | 10.79 | 10.78 | -0.01 | -0.09% | 10.73 | 10.90 | 135406 | 14619.85 | 1.49% |
| 2025-02-13 | 10.97 | 10.79 | -0.20 | -1.82% | 10.78 | 10.98 | 153379 | 16644.70 | 1.69% |
| 2025-02-12 | 10.66 | 10.99 | 0.30 | 2.81% | 10.61 | 11.09 | 242995 | 26478.45 | 2.67% |
| 2025-02-11 | 10.84 | 10.69 | -0.16 | -1.47% | 10.51 | 10.84 | 165856 | 17654.94 | 1.82% |
| 2025-02-10 | 10.85 | 10.85 | 0.00 | 0.00% | 10.77 | 10.94 | 197911 | 21447.40 | 2.18% |
| 2025-02-07 | 10.55 | 10.85 | 0.30 | 2.84% | 10.50 | 10.99 | 259941 | 27959.17 | 2.86% |
| 2025-02-06 | 10.10 | 10.55 | 0.39 | 3.84% | 10.07 | 10.55 | 223992 | 23275.32 | 2.46% |
| 2025-02-05 | 10.20 | 10.16 | 0.04 | 0.40% | 10.05 | 10.32 | 145365 | 14803.82 | 1.60% |
| 2025-01-27 | 10.36 | 10.12 | -0.24 | -2.32% | 10.12 | 10.45 | 126769 | 13003.12 | 1.39% |
| 2025-01-24 | 10.28 | 10.36 | 0.09 | 0.88% | 10.24 | 10.38 | 139013 | 14340.30 | 1.53% |
| 2025-01-23 | 10.43 | 10.27 | -0.05 | -0.48% | 10.26 | 10.70 | 207472 | 21786.01 | 2.28% |
| 2025-01-22 | 10.16 | 10.32 | 0.10 | 0.98% | 10.09 | 10.44 | 208667 | 21498.55 | 2.29% |
| 2025-01-21 | 10.33 | 10.22 | -0.07 | -0.68% | 10.15 | 10.37 | 136336 | 13945.78 | 1.50% |
| 2025-01-20 | 10.47 | 10.29 | -0.04 | -0.39% | 10.24 | 10.50 | 160028 | 16564.07 | 1.76% |
| 2025-01-17 | 10.13 | 10.33 | 0.13 | 1.27% | 10.07 | 10.41 | 206435 | 21188.79 | 2.27% |
| 2025-01-16 | 10.20 | 10.20 | 0.06 | 0.59% | 10.07 | 10.42 | 183967 | 18824.55 | 2.02% |
| 2025-01-15 | 10.26 | 10.14 | -0.12 | -1.17% | 10.09 | 10.38 | 181571 | 18462.60 | 2.00% |
| 2025-01-14 | 9.80 | 10.26 | 0.47 | 4.80% | 9.73 | 10.29 | 206958 | 20854.32 | 2.28% |
| 2025-01-13 | 9.70 | 9.79 | -0.10 | -1.01% | 9.50 | 9.85 | 171232 | 16613.26 | 1.88% |
| 2025-01-10 | 10.16 | 9.89 | -0.27 | -2.66% | 9.88 | 10.31 | 209859 | 21161.46 | 2.31% |
| 2025-01-09 | 9.87 | 10.16 | 0.26 | 2.63% | 9.87 | 10.35 | 272476 | 27650.47 | 3.00% |
| 2025-01-08 | 10.38 | 9.90 | -0.55 | -5.26% | 9.65 | 10.39 | 424726 | 42024.26 | 4.67% |
| 2025-01-07 | 10.06 | 10.45 | 0.09 | 0.87% | 10.00 | 10.54 | 268077 | 27799.18 | 2.95% |
| 2025-01-06 | 10.53 | 10.36 | -0.24 | -2.26% | 10.20 | 10.79 | 247303 | 25892.14 | 2.72% |
| 2025-01-03 | 11.29 | 10.60 | -0.70 | -6.19% | 10.57 | 11.34 | 293053 | 31896.10 | 3.22% |
| 2025-01-02 | 11.94 | 11.30 | -0.70 | -5.83% | 11.15 | 11.95 | 344232 | 39672.59 | 3.81% |
| 2024-12-31 | 12.64 | 12.00 | -0.73 | -5.73% | 11.98 | 12.76 | 326612 | 40081.25 | 3.62% |
| 2024-12-30 | 12.54 | 12.73 | 0.11 | 0.87% | 12.30 | 13.08 | 297106 | 37745.65 | 3.29% |
| 2024-12-27 | 12.85 | 12.62 | -0.29 | -2.25% | 12.55 | 12.90 | 346227 | 43989.47 | 3.84% |
| 2024-12-26 | 12.84 | 12.91 | 0.08 | 0.62% | 12.59 | 13.07 | 401640 | 51648.05 | 4.45% |
| 2024-12-25 | 12.99 | 12.83 | -0.14 | -1.08% | 12.70 | 13.12 | 447344 | 57531.23 | 4.96% |
| 2024-12-24 | 12.24 | 12.97 | 0.75 | 6.14% | 12.23 | 12.97 | 532728 | 67316.00 | 5.90% |
| 2024-12-23 | 12.70 | 12.22 | -0.50 | -3.93% | 12.15 | 12.76 | 311709 | 38658.60 | 3.45% |
| 2024-12-20 | 12.70 | 12.72 | 0.09 | 0.71% | 12.41 | 12.95 | 461154 | 58479.21 | 5.11% |
| 2024-12-19 | 11.83 | 12.63 | 0.61 | 5.07% | 11.76 | 12.63 | 493326 | 61067.02 | 5.47% |
| 2024-12-18 | 11.99 | 12.02 | 0.14 | 1.18% | 11.93 | 12.18 | 298085 | 35968.55 | 3.30% |
| 2024-12-17 | 11.85 | 11.88 | -0.06 | -0.50% | 11.80 | 12.12 | 250920 | 29985.47 | 2.78% |
| 2024-12-16 | 12.11 | 11.94 | -0.32 | -2.61% | 11.86 | 12.26 | 311367 | 37390.43 | 3.45% |
| 2024-12-13 | 12.59 | 12.26 | -0.44 | -3.46% | 12.19 | 12.84 | 437421 | 54523.02 | 4.85% |
| 2024-12-12 | 12.75 | 12.70 | -0.23 | -1.78% | 12.40 | 12.83 | 521403 | 65548.62 | 5.78% |
| 2024-12-11 | 12.58 | 12.93 | 0.12 | 0.94% | 12.57 | 13.17 | 684117 | 88434.94 | 7.58% |
| 2024-12-10 | 12.62 | 12.81 | 0.57 | 4.66% | 12.28 | 13.19 | 984418 | 126125.51 | 10.91% |
| 2024-12-09 | 12.22 | 12.24 | 0.01 | 0.08% | 12.05 | 12.57 | 781510 | 96019.62 | 8.66% |
| 2024-12-06 | 13.00 | 12.23 | -0.81 | -6.21% | 12.05 | 13.28 | 1367190 | 170390.27 | 15.15% |
| 2024-12-05 | 13.66 | 13.04 | -0.62 | -4.54% | 12.92 | 14.99 | 1955238 | 271957.94 | 21.66% |
| 2024-12-04 | 13.65 | 13.66 | 1.24 | 9.98% | 12.68 | 13.66 | 1653546 | 222258.17 | 18.32% |
| 2024-12-03 | 11.40 | 12.42 | 1.13 | 10.01% | 11.22 | 12.42 | 537654 | 63727.51 | 5.96% |
| 2024-12-02 | 10.78 | 11.29 | 0.55 | 5.12% | 10.77 | 11.43 | 333088 | 37269.89 | 3.69% |
| 2024-11-29 | 10.56 | 10.74 | 0.10 | 0.94% | 10.38 | 10.88 | 196002 | 20846.08 | 2.17% |
| 2024-11-28 | 10.44 | 10.64 | 0.18 | 1.72% | 10.37 | 10.89 | 214715 | 22880.46 | 2.38% |
深证大盘股票行情在线 K线走势图
