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 |
|---|
| 2025-12-12 | 13.87 | 14.31 | 0.43 | 3.10% | 13.87 | 14.37 | 240910 | 34218.54 | 2.65% |
| 2025-12-11 | 14.15 | 13.88 | -0.30 | -2.12% | 13.86 | 14.18 | 159138 | 22260.83 | 1.75% |
| 2025-12-10 | 14.12 | 14.18 | 0.06 | 0.42% | 13.99 | 14.24 | 143094 | 20200.84 | 1.57% |
| 2025-12-09 | 14.21 | 14.12 | -0.13 | -0.91% | 14.07 | 14.31 | 152551 | 21656.03 | 1.68% |
| 2025-12-08 | 14.19 | 14.25 | 0.13 | 0.92% | 14.11 | 14.42 | 203296 | 29019.87 | 2.24% |
| 2025-12-05 | 13.96 | 14.12 | 0.13 | 0.93% | 13.86 | 14.14 | 147078 | 20651.15 | 1.62% |
| 2025-12-04 | 14.05 | 13.99 | -0.10 | -0.71% | 13.93 | 14.16 | 128909 | 18083.93 | 1.42% |
| 2025-12-03 | 14.12 | 14.09 | -0.07 | -0.49% | 13.97 | 14.21 | 167716 | 23611.66 | 1.84% |
| 2025-12-02 | 14.07 | 14.16 | 0.01 | 0.07% | 14.00 | 14.30 | 208753 | 29569.27 | 2.30% |
| 2025-12-01 | 14.14 | 14.15 | -0.05 | -0.35% | 13.90 | 14.21 | 256083 | 35879.94 | 2.82% |
| 2025-11-28 | 13.81 | 14.20 | 0.31 | 2.23% | 13.76 | 14.22 | 274252 | 38568.77 | 3.02% |
| 2025-11-27 | 13.67 | 13.89 | 0.29 | 2.13% | 13.54 | 14.43 | 409333 | 57416.48 | 4.50% |
| 2025-11-26 | 13.71 | 13.60 | 0.58 | 4.45% | 13.45 | 14.20 | 485945 | 67068.26 | 5.34% |
| 2025-11-25 | 13.08 | 13.02 | 0.02 | 0.15% | 13.02 | 13.38 | 167799 | 22061.73 | 1.85% |
| 2025-11-24 | 12.95 | 13.00 | 0.19 | 1.48% | 12.74 | 13.10 | 166047 | 21467.97 | 1.83% |
| 2025-11-21 | 13.36 | 12.81 | -0.78 | -5.74% | 12.80 | 13.55 | 286083 | 37616.15 | 3.15% |
| 2025-11-20 | 13.74 | 13.59 | -0.01 | -0.07% | 13.57 | 14.09 | 240966 | 33360.25 | 2.65% |
| 2025-11-19 | 13.79 | 13.60 | -0.20 | -1.45% | 13.40 | 13.93 | 182875 | 24863.30 | 2.01% |
| 2025-11-18 | 13.95 | 13.80 | -0.15 | -1.08% | 13.70 | 14.10 | 177080 | 24502.59 | 1.95% |
| 2025-11-17 | 14.20 | 13.95 | 0.03 | 0.22% | 13.78 | 14.35 | 190218 | 26591.44 | 2.09% |
| 2025-11-14 | 14.20 | 13.92 | -0.47 | -3.27% | 13.92 | 14.22 | 238330 | 33542.33 | 2.62% |
| 2025-11-13 | 14.05 | 14.39 | 0.36 | 2.57% | 14.04 | 14.79 | 460325 | 66541.72 | 5.06% |
| 2025-11-12 | 14.20 | 14.03 | -0.23 | -1.61% | 13.75 | 14.20 | 227783 | 31763.97 | 2.51% |
| 2025-11-11 | 14.33 | 14.26 | 0.13 | 0.92% | 14.16 | 14.43 | 337814 | 48324.01 | 3.72% |
| 2025-11-10 | 14.16 | 14.13 | 0.03 | 0.21% | 14.05 | 14.34 | 373738 | 52935.44 | 4.11% |
| 2025-11-07 | 13.65 | 14.10 | 0.36 | 2.62% | 13.61 | 14.20 | 360205 | 50503.05 | 3.96% |
| 2025-11-06 | 13.49 | 13.74 | 0.29 | 2.16% | 13.49 | 13.88 | 221300 | 30305.58 | 2.43% |
| 2025-11-05 | 13.31 | 13.45 | -0.15 | -1.10% | 13.23 | 13.57 | 214458 | 28757.86 | 2.36% |
| 2025-11-04 | 13.80 | 13.60 | -0.29 | -2.09% | 13.52 | 13.91 | 204981 | 28000.94 | 2.25% |
| 2025-11-03 | 13.92 | 13.89 | -0.12 | -0.86% | 13.52 | 13.96 | 336104 | 46162.53 | 3.70% |
| 2025-10-31 | 13.94 | 14.01 | 0.03 | 0.21% | 13.91 | 14.35 | 464325 | 65663.38 | 5.11% |
| 2025-10-30 | 13.99 | 13.98 | -0.01 | -0.07% | 13.85 | 14.20 | 492380 | 69026.82 | 5.41% |
| 2025-10-29 | 13.98 | 13.99 | 0.01 | 0.07% | 13.76 | 14.16 | 399228 | 55473.92 | 4.39% |
| 2025-10-28 | 14.10 | 13.98 | 0.01 | 0.07% | 13.88 | 14.24 | 758336 | 106280.52 | 8.34% |
| 2025-10-27 | 12.92 | 13.97 | 1.27 | 10.00% | 12.92 | 13.97 | 293525 | 40148.89 | 3.23% |
| 2025-10-24 | 12.52 | 12.70 | 0.20 | 1.60% | 12.50 | 12.71 | 95735 | 12100.25 | 1.05% |
| 2025-10-23 | 12.48 | 12.50 | -0.01 | -0.08% | 12.20 | 12.53 | 109840 | 13547.06 | 1.21% |
| 2025-10-22 | 12.66 | 12.51 | -0.24 | -1.88% | 12.48 | 12.69 | 102116 | 12815.15 | 1.12% |
| 2025-10-21 | 12.63 | 12.75 | 0.19 | 1.51% | 12.53 | 12.82 | 108975 | 13853.59 | 1.20% |
| 2025-10-20 | 12.69 | 12.56 | 0.12 | 0.96% | 12.50 | 12.89 | 139164 | 17649.51 | 1.53% |
| 2025-10-17 | 13.16 | 12.44 | -0.69 | -5.26% | 12.42 | 13.31 | 250792 | 32036.36 | 2.76% |
| 2025-10-16 | 13.66 | 13.13 | -0.53 | -3.88% | 13.10 | 13.70 | 216877 | 28900.33 | 2.39% |
| 2025-10-15 | 13.41 | 13.66 | 0.21 | 1.56% | 13.23 | 13.88 | 221246 | 30091.72 | 2.43% |
| 2025-10-14 | 13.75 | 13.45 | -0.13 | -0.96% | 13.38 | 13.95 | 263053 | 35885.51 | 2.89% |
| 2025-10-13 | 12.90 | 13.58 | 0.30 | 2.26% | 12.71 | 13.65 | 279470 | 37011.12 | 3.07% |
| 2025-10-10 | 13.37 | 13.28 | -0.14 | -1.04% | 13.19 | 13.56 | 267306 | 35606.89 | 2.94% |
| 2025-10-09 | 13.85 | 13.42 | -0.33 | -2.40% | 13.39 | 14.02 | 453700 | 62174.16 | 4.99% |
| 2025-09-30 | 13.70 | 13.75 | 0.01 | 0.07% | 13.59 | 13.88 | 146994 | 20267.79 | 1.62% |
| 2025-09-29 | 13.60 | 13.74 | 0.14 | 1.03% | 13.58 | 13.83 | 141550 | 19397.54 | 1.56% |
| 2025-09-26 | 13.80 | 13.60 | -0.24 | -1.73% | 13.58 | 13.81 | 152345 | 20838.33 | 1.68% |
| 2025-09-25 | 13.70 | 13.84 | 0.07 | 0.51% | 13.59 | 13.96 | 222817 | 30841.18 | 2.45% |
| 2025-09-24 | 13.04 | 13.77 | 0.65 | 4.95% | 12.95 | 13.82 | 301346 | 40866.79 | 3.31% |
| 2025-09-23 | 13.20 | 13.12 | -0.14 | -1.06% | 12.78 | 13.29 | 172730 | 22388.82 | 1.90% |
| 2025-09-22 | 13.44 | 13.26 | -0.12 | -0.90% | 13.12 | 13.44 | 121637 | 16092.03 | 1.34% |
| 2025-09-19 | 13.36 | 13.38 | 0.05 | 0.38% | 13.28 | 13.65 | 172690 | 23232.47 | 1.90% |
| 2025-09-18 | 13.50 | 13.33 | -0.21 | -1.55% | 13.18 | 13.71 | 218226 | 29426.73 | 2.40% |
| 2025-09-17 | 13.56 | 13.54 | -0.06 | -0.44% | 13.46 | 13.73 | 179110 | 24303.70 | 1.97% |
| 2025-09-16 | 13.52 | 13.60 | 0.08 | 0.59% | 13.15 | 13.62 | 210554 | 28247.26 | 2.32% |
| 2025-09-15 | 13.70 | 13.52 | -0.23 | -1.67% | 13.51 | 13.74 | 182155 | 24750.95 | 2.00% |
| 2025-09-12 | 13.46 | 13.75 | 0.37 | 2.77% | 13.28 | 13.83 | 298235 | 40552.04 | 3.28% |
| 2025-09-11 | 13.15 | 13.38 | 0.26 | 1.98% | 13.12 | 13.38 | 142200 | 18883.89 | 1.56% |
| 2025-09-10 | 13.28 | 13.12 | -0.17 | -1.28% | 13.08 | 13.39 | 115283 | 15229.51 | 1.27% |
| 2025-09-09 | 13.47 | 13.29 | -0.26 | -1.92% | 13.23 | 13.52 | 141026 | 18859.76 | 1.55% |
| 2025-09-08 | 13.27 | 13.55 | 0.33 | 2.50% | 13.12 | 13.75 | 220404 | 29602.81 | 2.42% |
| 2025-09-05 | 12.72 | 13.22 | 0.54 | 4.26% | 12.70 | 13.24 | 164101 | 21354.38 | 1.80% |
| 2025-09-04 | 12.94 | 12.68 | -0.26 | -2.01% | 12.49 | 13.16 | 184576 | 23624.43 | 2.03% |
| 2025-09-03 | 13.18 | 12.94 | -0.21 | -1.60% | 12.92 | 13.26 | 141187 | 18457.83 | 1.55% |
| 2025-09-02 | 13.39 | 13.15 | -0.27 | -2.01% | 12.90 | 13.45 | 221722 | 29086.37 | 2.44% |
| 2025-09-01 | 13.68 | 13.42 | -0.21 | -1.54% | 13.40 | 13.71 | 188162 | 25428.20 | 2.07% |
| 2025-08-29 | 13.72 | 13.63 | -0.10 | -0.73% | 13.45 | 13.80 | 189871 | 25878.00 | 2.09% |
| 2025-08-28 | 13.45 | 13.73 | 0.30 | 2.23% | 13.37 | 13.79 | 197541 | 26841.08 | 2.17% |
| 2025-08-27 | 13.85 | 13.43 | -0.42 | -3.03% | 13.41 | 14.03 | 275076 | 37777.34 | 3.03% |
| 2025-08-26 | 13.80 | 13.85 | 0.03 | 0.22% | 13.75 | 13.95 | 191044 | 26476.00 | 2.10% |
| 2025-08-25 | 14.09 | 13.82 | -0.17 | -1.22% | 13.68 | 14.16 | 285416 | 39590.64 | 3.14% |
| 2025-08-22 | 13.38 | 13.99 | 0.67 | 5.03% | 13.35 | 14.04 | 387844 | 53710.96 | 4.27% |
| 2025-08-21 | 13.36 | 13.32 | -0.01 | -0.08% | 13.23 | 13.76 | 206097 | 27632.04 | 2.27% |
| 2025-08-20 | 12.98 | 13.33 | 0.33 | 2.54% | 12.87 | 13.35 | 201888 | 26596.74 | 2.22% |
| 2025-08-19 | 13.12 | 13.00 | -0.12 | -0.91% | 12.91 | 13.13 | 177674 | 23143.96 | 1.95% |
| 2025-08-18 | 13.17 | 13.12 | 0.09 | 0.69% | 13.00 | 13.30 | 252162 | 33078.98 | 2.77% |
| 2025-08-15 | 12.44 | 13.03 | 0.59 | 4.74% | 12.40 | 13.10 | 297848 | 38365.41 | 3.28% |
深证大盘股票行情在线 K线走势图
万润股份(002643)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
