百润股份

002568
🏛️ 中国 →
25.78
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 25.88 25.90 25.63 25.82 605.6K
09:35 25.82 25.82 25.59 25.63 557.4K
09:40 25.62 25.82 25.62 25.76 324.1K
09:45 25.76 25.83 25.72 25.75 196.7K
09:50 25.74 25.74 25.61 25.61 304.1K
09:55 25.60 25.61 25.51 25.57 435.7K
10:00 25.56 25.62 25.52 25.61 172.4K
10:05 25.61 25.64 25.54 25.61 250.1K
10:10 25.61 25.63 25.58 25.59 96.0K
10:15 25.58 25.60 25.53 25.56 198.9K
10:20 25.58 25.60 25.55 25.57 85.4K
10:25 25.59 25.66 25.59 25.63 196.3K
10:30 25.63 25.64 25.61 25.62 41.0K
10:35 25.62 25.68 25.61 25.68 73.2K
10:40 25.67 25.74 25.65 25.74 142.3K
10:45 25.74 25.97 25.72 25.97 423.9K
10:50 25.97 25.98 25.88 25.90 225.3K
10:55 25.90 25.91 25.83 25.83 114.1K
11:00 25.83 25.90 25.83 25.87 64.1K
11:05 25.87 25.92 25.87 25.88 114.2K
11:10 25.88 25.97 25.86 25.97 149.8K
11:15 25.97 26.01 25.90 26.00 268.8K
11:20 26.00 26.12 25.99 26.06 526.0K
11:25 26.05 26.09 26.03 26.05 220.0K
11:30 26.05 26.05 26.05 26.05 1.5K
13:00 26.05 26.06 25.91 25.91 96.1K
13:05 25.93 25.93 25.88 25.91 142.0K
13:10 25.89 25.95 25.87 25.95 145.7K
13:15 25.94 25.94 25.89 25.89 57.1K
13:20 25.89 25.96 25.89 25.90 97.8K
13:25 25.89 25.90 25.87 25.89 58.2K
13:30 25.88 26.16 25.88 26.15 533.7K
13:35 26.12 26.15 26.06 26.06 489.5K
13:40 26.04 26.12 26.00 26.05 310.4K
13:45 26.04 26.05 25.92 25.93 194.0K
13:50 25.92 25.97 25.85 25.90 396.8K
13:55 25.89 25.90 25.81 25.84 163.2K
14:00 25.83 25.83 25.77 25.80 183.0K
14:05 25.79 25.80 25.74 25.80 135.5K
14:10 25.80 25.80 25.74 25.75 210.8K
14:15 25.75 25.85 25.75 25.84 194.4K
14:20 25.82 25.84 25.72 25.72 80.5K
14:25 25.72 25.77 25.70 25.72 172.4K
14:30 25.74 25.75 25.61 25.63 311.8K
14:35 25.63 25.63 25.56 25.56 324.8K
14:40 25.56 25.57 25.51 25.55 381.8K
14:45 25.55 25.58 25.50 25.53 476.8K
14:50 25.50 25.55 25.50 25.52 330.3K
14:55 25.52 25.52 25.47 25.50 253.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 25.69 25.94 25.25 25.78 11.1M
2025-09-29 25.54 25.86 25.29 25.76 9.0M
2025-09-26 25.86 26.18 25.46 25.50 11.6M
2025-09-25 25.96 26.35 25.74 25.86 10.1M
2025-09-24 26.23 26.26 25.72 25.94 12.7M
2025-09-23 25.60 26.73 25.46 26.37 27.5M
2025-09-22 25.32 25.41 24.84 24.97 7.9M
2025-09-19 24.94 25.48 24.69 25.45 11.9M
2025-09-18 25.21 25.34 24.73 24.94 11.2M
2025-09-17 25.48 25.60 25.10 25.28 8.2M
2025-09-16 25.41 25.64 25.20 25.44 10.7M
2025-09-15 25.70 25.84 25.26 25.35 13.6M
2025-09-12 26.37 26.50 25.74 25.76 13.5M
2025-09-11 25.69 26.74 25.60 26.38 24.5M
2025-09-10 25.24 25.67 25.07 25.24 11.2M
2025-09-09 25.97 26.03 25.08 25.31 14.2M
2025-09-08 25.97 26.28 25.56 25.93 11.6M
2025-09-05 25.99 26.09 25.44 25.93 9.6M
2025-09-04 25.92 26.39 25.57 26.00 15.6M
2025-09-03 26.96 27.17 25.92 26.03 8.5M
2025-09-02 27.65 27.72 26.59 26.73 11.5M
2025-09-01 28.00 28.33 27.47 27.74 13.0M
2025-08-29 28.00 28.77 27.92 28.14 15.9M
2025-08-28 27.92 28.35 27.24 27.85 14.6M
2025-08-27 28.50 28.90 27.91 27.95 17.4M
2025-08-26 28.37 29.38 28.37 28.81 24.2M
2025-08-25 27.55 29.11 27.08 28.51 33.8M
2025-08-22 27.14 28.27 26.94 28.27 24.5M
2025-08-21 25.74 25.98 25.59 25.70 9.7M
2025-08-20 25.10 26.36 24.76 25.80 24.0M
2025-08-19 24.90 25.34 24.80 25.10 12.0M
2025-08-18 25.02 25.35 24.82 24.90 11.2M
2025-08-15 24.60 24.99 24.43 24.96 9.3M
2025-08-14 24.44 24.96 24.40 24.67 12.0M
2025-08-13 24.56 24.68 24.24 24.45 9.0M
2025-08-12 24.60 24.76 24.45 24.50 5.7M
2025-08-11 24.52 24.72 24.38 24.64 6.3M
2025-08-08 24.69 25.10 24.50 24.55 7.7M
2025-08-07 24.87 25.10 24.62 24.68 7.5M
2025-08-06 24.98 25.05 24.79 24.87 5.2M
2025-08-05 24.26 24.99 24.23 24.97 11.2M
2025-08-04 24.08 24.32 24.00 24.27 4.7M
2025-08-01 24.12 24.28 23.80 24.25 8.5M
2025-07-31 24.63 24.71 24.02 24.11 10.4M
2025-07-30 24.90 25.04 24.62 24.70 8.9M
2025-07-29 25.16 25.28 24.80 24.85 8.8M
2025-07-28 25.17 25.30 24.84 25.30 7.3M
2025-07-25 25.63 25.63 25.11 25.16 9.3M
2025-07-24 25.52 25.74 25.44 25.62 9.1M
2025-07-23 26.12 26.26 25.57 25.58 9.7M
2025-07-22 25.31 26.31 25.29 26.19 15.1M
2025-07-21 25.25 25.48 25.02 25.45 9.3M
2025-07-18 25.69 26.05 25.10 25.33 13.7M
2025-07-17 25.24 25.60 25.01 25.58 10.3M
2025-07-16 24.61 25.65 24.61 25.24 14.6M
2025-07-15 24.74 24.82 24.32 24.67 7.8M
2025-07-14 24.90 24.90 24.58 24.74 8.6M
2025-07-11 24.71 25.34 24.61 24.99 8.6M
2025-07-10 25.29 25.35 24.66 24.85 10.0M
2025-07-09 24.96 25.44 24.85 25.29 14.2M
2025-07-08 24.88 24.95 24.54 24.95 8.2M
2025-07-07 24.88 25.05 24.78 24.93 4.8M
2025-07-04 24.80 25.10 24.60 24.88 6.4M
2025-07-03 25.01 25.21 24.80 24.90 7.5M
2025-07-02 25.20 25.31 24.90 25.10 5.9M
2025-07-01 25.47 25.61 25.15 25.22 8.5M
2025-06-30 25.26 25.74 25.20 25.61 8.8M
2025-06-27 25.19 25.47 25.05 25.31 10.5M
2025-06-26 26.42 26.42 25.04 25.35 21.1M
2025-06-25 26.40 26.64 25.90 26.52 13.2M
2025-06-24 26.78 26.78 26.32 26.40 8.4M
2025-06-23 26.42 27.18 26.31 26.63 9.6M
2025-06-20 26.53 27.35 26.38 26.49 9.8M
2025-06-19 26.50 26.88 26.34 26.46 5.9M
2025-06-18 26.74 27.20 26.26 26.62 7.1M
2025-06-17 26.61 26.84 26.41 26.55 4.2M
2025-06-16 26.70 26.92 26.14 26.60 12.1M
2025-06-13 27.68 28.11 26.35 26.79 15.9M
2025-06-12 27.71 27.87 27.45 27.82 5.1M
2025-06-11 27.85 28.14 27.55 27.76 4.8M
2025-06-10 28.25 28.52 27.51 27.83 7.5M
2025-06-09 28.14 28.54 27.92 28.23 6.6M
2025-06-06 28.40 28.57 27.92 28.11 8.3M
2025-06-05 29.46 30.28 28.44 28.60 13.9M
2025-06-04 29.27 30.00 28.88 29.76 12.6M
2025-06-03 27.84 29.77 27.70 29.27 15.6M
2025-05-30 28.24 28.78 27.75 27.96 10.8M
2025-05-29 28.30 29.90 27.51 28.52 20.6M
2025-05-28 27.57 28.91 27.39 28.77 19.9M
2025-05-27 27.26 27.76 27.03 27.33 16.0M
2025-05-26 26.24 27.34 26.04 27.09 12.8M
2025-05-23 26.78 27.11 26.31 26.32 9.9M
2025-05-22 27.00 27.42 26.76 26.80 9.5M
2025-05-21 25.62 27.75 25.62 27.09 21.3M
2025-05-20 25.64 26.46 25.51 25.61 15.6M
2025-05-19 24.25 25.96 24.08 25.70 16.7M
2025-05-16 24.76 24.90 24.28 24.35 10.0M
2025-05-15 25.36 25.48 24.75 24.77 7.6M
2025-05-14 25.55 25.85 25.15 25.49 7.5M
2025-05-13 25.60 25.90 25.20 25.56 7.8M
2025-05-12 25.83 26.08 25.23 25.48 9.5M
2025-05-09 25.63 26.11 25.15 25.90 9.1M
2025-05-08 25.49 25.83 25.10 25.62 7.4M
2025-05-07 26.46 26.68 25.50 25.67 9.8M
2025-05-06 26.10 26.45 25.68 26.45 9.5M
2025-04-30 26.83 26.99 26.06 26.10 16.3M
2025-04-29 24.15 26.33 24.13 26.33 18.7M
2025-04-28 23.75 24.15 23.52 23.94 8.0M
2025-04-25 23.07 24.05 23.05 23.65 10.3M
2025-04-24 23.45 23.56 22.90 23.02 8.4M
2025-04-23 23.48 23.67 23.19 23.52 8.0M
2025-04-22 24.42 24.50 23.30 23.33 14.9M
2025-04-21 24.03 24.56 24.03 24.51 5.0M
2025-04-18 25.00 25.31 24.05 24.27 7.4M
2025-04-17 24.56 25.48 24.51 25.00 9.4M
2025-04-16 25.36 25.47 24.45 24.75 9.4M
2025-04-15 25.75 26.16 25.15 25.50 8.2M
2025-04-14 26.05 26.57 25.70 25.75 7.5M
2025-04-11 25.97 26.30 25.41 26.06 8.5M
2025-04-10 26.26 26.99 25.90 26.31 11.7M
2025-04-09 25.01 26.60 24.80 26.26 9.2M
2025-04-08 24.30 26.05 24.30 25.72 15.1M
2025-04-07 24.71 25.50 23.43 24.03 14.0M
2025-04-03 25.97 26.80 25.77 26.03 5.3M
2025-04-02 26.47 26.97 26.10 26.21 4.6M
2025-04-01 26.16 26.90 26.16 26.50 5.6M
2025-03-31 26.23 26.50 26.01 26.15 4.1M
2025-03-28 27.15 27.19 26.40 26.41 6.1M
2025-03-27 26.84 27.48 26.75 27.17 4.6M
2025-03-26 26.98 27.25 26.71 26.91 4.8M
2025-03-25 28.26 28.38 26.88 27.16 9.0M
2025-03-24 27.37 28.31 27.13 28.15 11.4M
2025-03-21 27.87 28.20 26.97 27.38 8.9M
2025-03-20 28.17 28.49 27.78 27.87 7.4M
2025-03-19 28.33 29.08 28.12 28.27 7.8M
2025-03-18 29.28 29.44 28.00 28.42 17.1M
2025-03-17 29.71 31.70 29.23 29.37 22.0M
2025-03-14 28.60 29.92 28.58 29.72 13.8M
2025-03-13 27.86 29.27 27.24 28.80 16.0M
2025-03-12 27.44 28.07 27.28 27.87 13.4M
2025-03-11 25.61 28.18 25.31 27.58 13.5M
2025-03-10 25.79 25.92 25.27 25.80 5.7M
2025-03-07 25.91 26.30 25.65 25.90 4.3M
2025-03-06 26.08 26.26 25.68 26.01 6.1M
2025-03-05 26.39 26.39 25.49 26.05 6.3M
2025-03-04 26.15 26.75 25.95 26.41 9.2M
2025-03-03 25.21 26.55 25.21 26.23 14.4M
2025-02-28 25.50 26.23 24.97 25.06 11.3M
2025-02-27 25.02 25.77 24.79 25.60 11.6M
2025-02-26 24.54 25.18 24.23 25.09 7.7M
2025-02-25 24.78 24.98 24.42 24.60 5.5M
2025-02-24 25.67 26.28 24.95 25.00 9.2M
2025-02-21 25.66 26.05 24.85 25.69 10.8M
2025-02-20 25.70 26.11 25.31 25.65 9.8M
2025-02-19 23.71 25.72 23.71 25.51 18.8M
2025-02-18 23.98 24.16 23.55 23.62 6.7M
2025-02-17 23.91 24.30 23.50 24.02 7.7M
2025-02-14 23.90 24.59 23.74 23.92 10.8M
2025-02-13 23.30 24.38 23.10 24.02 15.2M
2025-02-12 22.90 23.30 22.71 23.29 6.7M
2025-02-11 23.50 23.70 22.89 22.95 8.3M
2025-02-10 23.71 23.83 23.00 23.44 11.4M
2025-02-07 23.49 24.15 23.10 23.70 10.5M
2025-02-06 23.44 23.95 23.13 23.66 7.6M
2025-02-05 24.60 24.60 22.85 23.60 12.7M
2025-01-27 25.25 25.46 24.29 24.29 5.3M
2025-01-24 24.26 25.53 24.26 25.15 9.4M
2025-01-23 24.24 24.70 23.88 24.50 7.7M
2025-01-22 24.51 24.51 23.75 24.00 5.9M
2025-01-21 24.81 24.97 24.39 24.58 4.3M
2025-01-20 24.95 25.18 24.53 24.64 6.0M
2025-01-17 24.78 25.45 24.53 24.70 8.5M
2025-01-16 23.68 24.88 23.68 24.79 10.9M
2025-01-15 24.00 24.45 23.47 23.52 6.7M
2025-01-14 23.23 24.55 23.05 24.04 11.8M
2025-01-13 23.05 23.50 22.74 23.24 9.8M
2025-01-10 24.68 24.97 23.56 23.56 9.9M
2025-01-09 25.39 25.71 24.92 24.92 4.7M
2025-01-08 25.30 25.79 24.90 25.47 6.8M
2025-01-07 25.18 25.50 24.82 25.45 6.3M
2025-01-06 25.00 26.31 24.43 24.93 11.2M
2025-01-03 26.75 26.83 25.31 25.95 13.5M
2025-01-02 27.73 28.20 26.50 26.76 10.1M