恒润股份(603985)股票行情
恒润股份(603985)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 |
|---|
| 2026-03-26 | 19.75 | 19.50 | -0.14 | -0.71% | 19.44 | 20.88 | 440490 | 87683.68 | 9.99% |
| 2026-03-25 | 18.87 | 19.64 | 0.70 | 3.70% | 18.81 | 19.97 | 344892 | 67501.03 | 7.82% |
| 2026-03-24 | 18.72 | 18.94 | 0.62 | 3.38% | 18.03 | 19.07 | 340373 | 63492.46 | 7.72% |
| 2026-03-23 | 18.61 | 18.32 | -0.68 | -3.58% | 18.20 | 19.09 | 304814 | 56790.08 | 6.91% |
| 2026-03-20 | 20.14 | 19.00 | -0.76 | -3.85% | 19.00 | 20.33 | 489573 | 95511.48 | 11.11% |
| 2026-03-19 | 18.20 | 19.76 | 1.26 | 6.81% | 18.12 | 20.35 | 706057 | 139322.88 | 16.02% |
| 2026-03-18 | 17.65 | 18.50 | 0.83 | 4.70% | 17.60 | 18.50 | 239969 | 43441.12 | 5.44% |
| 2026-03-17 | 18.01 | 17.67 | -0.35 | -1.94% | 17.65 | 18.34 | 220620 | 39589.21 | 5.00% |
| 2026-03-16 | 18.25 | 18.02 | -0.01 | -0.06% | 17.85 | 18.37 | 190632 | 34500.75 | 4.32% |
| 2026-03-13 | 18.40 | 18.03 | -0.28 | -1.53% | 17.85 | 18.65 | 235269 | 42825.75 | 5.34% |
| 2026-03-12 | 18.50 | 18.31 | -0.04 | -0.22% | 17.95 | 18.55 | 211374 | 38578.00 | 4.79% |
| 2026-03-11 | 18.75 | 18.35 | -0.27 | -1.45% | 18.31 | 18.85 | 192112 | 35450.87 | 4.36% |
| 2026-03-10 | 18.90 | 18.62 | 0.01 | 0.05% | 18.40 | 18.97 | 253162 | 47109.00 | 5.74% |
| 2026-03-09 | 17.33 | 18.61 | 1.12 | 6.40% | 17.10 | 18.95 | 331884 | 59905.71 | 7.53% |
| 2026-03-06 | 17.08 | 17.49 | 0.30 | 1.75% | 17.08 | 17.60 | 129501 | 22586.97 | 2.94% |
| 2026-03-05 | 17.01 | 17.19 | 0.52 | 3.12% | 16.92 | 17.45 | 140467 | 24150.26 | 3.19% |
| 2026-03-04 | 16.42 | 16.67 | 0.09 | 0.54% | 16.33 | 17.06 | 114486 | 19108.09 | 2.60% |
| 2026-03-03 | 17.60 | 16.58 | -1.02 | -5.80% | 16.54 | 17.74 | 177284 | 29999.39 | 4.02% |
| 2026-03-02 | 17.54 | 17.60 | -0.43 | -2.38% | 17.39 | 18.05 | 170824 | 30094.93 | 3.87% |
| 2026-02-27 | 17.81 | 18.03 | 0.12 | 0.67% | 17.44 | 18.24 | 205944 | 36964.48 | 4.67% |
| 2026-02-26 | 16.92 | 17.91 | 0.99 | 5.85% | 16.88 | 18.34 | 301442 | 53406.47 | 6.84% |
| 2026-02-25 | 16.91 | 16.92 | -0.14 | -0.82% | 16.84 | 17.22 | 126737 | 21492.04 | 2.87% |
| 2026-02-24 | 17.67 | 17.06 | -0.44 | -2.51% | 16.75 | 17.85 | 166429 | 28434.70 | 3.78% |
| 2026-02-13 | 17.31 | 17.50 | -0.09 | -0.51% | 17.29 | 17.95 | 192356 | 33961.35 | 4.36% |
| 2026-02-12 | 17.19 | 17.59 | 0.83 | 4.95% | 16.87 | 18.18 | 273040 | 47699.67 | 6.19% |
| 2026-02-11 | 17.10 | 16.76 | -0.24 | -1.41% | 16.72 | 17.33 | 131693 | 22335.18 | 2.99% |
| 2026-02-10 | 16.67 | 17.00 | 0.20 | 1.19% | 16.26 | 17.24 | 302359 | 51462.98 | 6.86% |
| 2026-02-09 | 15.88 | 16.80 | 1.27 | 8.18% | 15.88 | 17.08 | 348498 | 58452.72 | 7.91% |
| 2026-02-06 | 15.05 | 15.53 | 0.35 | 2.31% | 15.05 | 15.94 | 126305 | 19641.77 | 2.86% |
| 2026-02-05 | 15.55 | 15.18 | -0.45 | -2.88% | 15.15 | 15.61 | 77732 | 11899.60 | 1.76% |
| 2026-02-04 | 16.01 | 15.63 | -0.46 | -2.86% | 15.58 | 16.04 | 80235 | 12605.60 | 1.82% |
| 2026-02-03 | 15.82 | 16.09 | 0.39 | 2.48% | 15.64 | 16.09 | 93675 | 14846.40 | 2.12% |
| 2026-02-02 | 16.24 | 15.70 | -0.50 | -3.09% | 15.70 | 16.32 | 104709 | 16743.08 | 2.38% |
| 2026-01-30 | 16.35 | 16.20 | -0.16 | -0.98% | 16.04 | 16.69 | 109071 | 17756.92 | 2.47% |
| 2026-01-29 | 16.87 | 16.36 | -0.51 | -3.02% | 16.30 | 16.95 | 104882 | 17386.42 | 2.38% |
| 2026-01-28 | 16.97 | 16.87 | -0.19 | -1.11% | 16.70 | 17.10 | 88798 | 14958.37 | 2.01% |
| 2026-01-27 | 16.51 | 17.06 | 0.47 | 2.83% | 16.33 | 17.12 | 160465 | 26862.93 | 3.64% |
| 2026-01-26 | 16.92 | 16.59 | -0.34 | -2.01% | 16.36 | 16.92 | 119244 | 19773.88 | 2.70% |
| 2026-01-23 | 16.75 | 16.93 | 0.21 | 1.26% | 16.72 | 17.07 | 116634 | 19678.88 | 2.65% |
| 2026-01-22 | 16.58 | 16.72 | 0.16 | 0.97% | 16.50 | 16.92 | 117851 | 19699.97 | 2.67% |
| 2026-01-21 | 16.40 | 16.56 | 0.07 | 0.42% | 16.39 | 16.67 | 88440 | 14615.72 | 2.01% |
| 2026-01-20 | 16.49 | 16.49 | 0.13 | 0.79% | 16.29 | 16.93 | 142815 | 23669.61 | 3.24% |
| 2026-01-19 | 16.36 | 16.36 | 0.13 | 0.80% | 16.11 | 16.58 | 92689 | 15184.35 | 2.10% |
| 2026-01-16 | 16.05 | 16.23 | 0.29 | 1.82% | 15.85 | 16.29 | 132548 | 21326.05 | 3.01% |
| 2026-01-15 | 16.18 | 15.94 | -0.18 | -1.12% | 15.83 | 16.25 | 90910 | 14482.69 | 2.06% |
| 2026-01-14 | 15.77 | 16.12 | 0.34 | 2.15% | 15.77 | 16.40 | 172887 | 27884.64 | 3.92% |
| 2026-01-13 | 16.10 | 15.78 | -0.62 | -3.78% | 15.73 | 16.24 | 151730 | 24256.54 | 3.44% |
| 2026-01-12 | 15.80 | 16.40 | 0.61 | 3.86% | 15.80 | 16.67 | 182192 | 29723.83 | 4.13% |
| 2026-01-09 | 15.65 | 15.79 | 0.14 | 0.89% | 15.55 | 15.92 | 88200 | 13935.84 | 2.00% |
| 2026-01-08 | 15.29 | 15.65 | 0.25 | 1.62% | 15.26 | 15.89 | 114152 | 17841.13 | 2.59% |
| 2026-01-07 | 15.51 | 15.40 | -0.16 | -1.03% | 15.29 | 15.59 | 79494 | 12263.08 | 1.80% |
| 2026-01-06 | 15.27 | 15.56 | 0.29 | 1.90% | 15.27 | 15.65 | 98669 | 15288.54 | 2.24% |
| 2026-01-05 | 15.23 | 15.27 | 0.03 | 0.20% | 14.99 | 15.41 | 80679 | 12287.77 | 1.83% |
| 2025-12-31 | 15.09 | 15.24 | 0.15 | 0.99% | 14.98 | 15.35 | 61526 | 9327.49 | 1.40% |
| 2025-12-30 | 15.14 | 15.09 | -0.15 | -0.98% | 15.08 | 15.38 | 61078 | 9286.52 | 1.39% |
| 2025-12-29 | 15.11 | 15.24 | 0.10 | 0.66% | 15.11 | 15.38 | 56980 | 8691.38 | 1.29% |
| 2025-12-26 | 15.32 | 15.14 | -0.18 | -1.17% | 15.10 | 15.39 | 86426 | 13163.77 | 1.96% |
| 2025-12-25 | 14.94 | 15.32 | 0.43 | 2.89% | 14.78 | 15.53 | 120859 | 18374.58 | 2.74% |
| 2025-12-24 | 14.70 | 14.89 | 0.21 | 1.43% | 14.59 | 14.97 | 61826 | 9165.19 | 1.40% |
| 2025-12-23 | 14.77 | 14.68 | -0.08 | -0.54% | 14.64 | 14.84 | 61355 | 9041.90 | 1.39% |
| 2025-12-22 | 14.50 | 14.76 | 0.32 | 2.22% | 14.48 | 14.92 | 98283 | 14506.39 | 2.23% |
| 2025-12-19 | 14.26 | 14.44 | 0.17 | 1.19% | 14.24 | 14.51 | 51465 | 7401.90 | 1.17% |
| 2025-12-18 | 14.38 | 14.27 | -0.24 | -1.65% | 14.25 | 14.75 | 71787 | 10398.34 | 1.63% |
| 2025-12-17 | 14.59 | 14.51 | 0.01 | 0.07% | 14.10 | 14.59 | 83877 | 12033.76 | 1.90% |
| 2025-12-16 | 14.45 | 14.50 | -0.05 | -0.34% | 14.30 | 14.59 | 66095 | 9542.78 | 1.50% |
| 2025-12-15 | 14.53 | 14.55 | -0.17 | -1.15% | 14.52 | 14.80 | 80430 | 11777.18 | 1.82% |
| 2025-12-12 | 14.27 | 14.72 | 0.39 | 2.72% | 14.18 | 14.90 | 119631 | 17433.23 | 2.71% |
| 2025-12-11 | 14.67 | 14.33 | -0.36 | -2.45% | 14.31 | 14.68 | 104640 | 15075.31 | 2.37% |
| 2025-12-10 | 14.26 | 14.69 | 0.37 | 2.58% | 14.26 | 15.08 | 169281 | 24838.99 | 3.84% |
| 2025-12-09 | 14.11 | 14.32 | 0.22 | 1.56% | 14.09 | 14.99 | 156163 | 22633.52 | 3.54% |
| 2025-12-08 | 14.20 | 14.10 | 0.02 | 0.14% | 14.06 | 14.25 | 55105 | 7785.95 | 1.25% |
| 2025-12-05 | 13.82 | 14.08 | 0.26 | 1.88% | 13.70 | 14.11 | 58763 | 8210.18 | 1.33% |
| 2025-12-04 | 13.93 | 13.82 | -0.11 | -0.79% | 13.68 | 13.99 | 50286 | 6940.30 | 1.14% |
| 2025-12-03 | 14.10 | 13.93 | -0.21 | -1.49% | 13.79 | 14.18 | 87085 | 12145.35 | 1.98% |
| 2025-12-02 | 14.25 | 14.14 | -0.11 | -0.77% | 14.00 | 14.30 | 60956 | 8609.83 | 1.38% |
| 2025-12-01 | 14.26 | 14.25 | -0.02 | -0.14% | 14.19 | 14.33 | 61619 | 8780.99 | 1.40% |
| 2025-11-28 | 14.20 | 14.27 | 0.04 | 0.28% | 14.06 | 14.30 | 50753 | 7199.47 | 1.15% |
| 2025-11-27 | 14.15 | 14.23 | 0.08 | 0.57% | 14.00 | 14.30 | 92746 | 13142.71 | 2.10% |
| 2025-11-26 | 14.42 | 14.15 | -0.24 | -1.67% | 14.12 | 14.69 | 102624 | 14769.61 | 2.33% |
| 2025-11-25 | 14.41 | 14.39 | -0.01 | -0.07% | 14.37 | 14.58 | 75564 | 10928.91 | 1.71% |
上证大盘股票行情在线 K线走势图
恒润股份(603985)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
