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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 44.29 44.34 42.63 42.74 8.9M
2021-12-30 44.07 44.60 42.93 44.34 5.7M
2021-12-29 46.11 46.22 43.70 44.12 7.6M
2021-12-28 46.64 46.80 45.22 46.29 6.2M
2021-12-27 45.71 46.67 45.06 46.63 5.3M
2021-12-24 45.82 46.54 44.86 45.51 8.7M
2021-12-23 44.36 45.99 43.81 45.82 8.7M
2021-12-22 44.48 44.85 43.79 44.09 5.1M
2021-12-21 43.79 44.66 43.33 44.36 6.9M
2021-12-20 44.04 44.85 43.43 43.66 7.0M
2021-12-17 45.49 45.57 44.29 44.29 7.5M
2021-12-16 45.95 46.42 44.91 45.29 8.2M
2021-12-15 47.28 47.29 45.94 46.07 9.9M
2021-12-14 47.86 48.76 47.15 47.46 9.6M
2021-12-13 50.24 50.36 47.79 48.26 15.2M
2021-12-10 48.57 50.61 47.41 48.97 28.2M
2021-12-09 46.19 48.73 45.82 48.73 19.5M
2021-12-08 43.28 44.77 42.94 44.30 13.5M
2021-12-07 43.30 44.08 42.56 43.64 11.7M
2021-12-06 43.57 44.86 41.18 43.71 22.2M
2021-12-03 40.49 41.19 40.18 40.92 10.0M
2021-12-02 40.79 41.13 40.29 40.45 7.1M
2021-12-01 41.98 42.27 40.15 40.79 11.4M
2021-11-30 42.81 43.14 41.56 41.66 6.6M
2021-11-29 42.20 42.86 41.79 42.71 7.0M
2021-11-26 43.57 43.69 42.42 42.79 4.7M
2021-11-25 43.76 44.43 43.34 43.40 5.3M
2021-11-24 43.49 44.45 42.86 43.76 8.0M
2021-11-23 42.93 43.79 42.06 43.52 8.6M
2021-11-22 43.26 43.50 42.51 42.94 8.5M
2021-11-19 43.94 44.32 43.09 43.37 5.8M
2021-11-18 44.28 44.56 43.70 43.93 4.3M
2021-11-17 45.64 45.65 43.96 44.29 8.8M
2021-11-16 44.54 45.70 44.04 45.67 6.8M
2021-11-15 45.03 45.35 44.13 44.33 5.5M
2021-11-12 44.28 45.49 44.00 45.00 5.6M
2021-11-11 43.86 44.71 43.46 44.15 6.8M
2021-11-10 46.07 46.14 43.34 43.54 8.0M
2021-11-09 47.47 48.06 45.41 46.04 7.6M
2021-11-08 48.43 48.79 47.21 47.91 4.3M
2021-11-05 49.00 50.14 48.29 48.89 5.2M
2021-11-04 48.41 49.22 47.14 48.84 6.5M
2021-11-03 48.53 48.81 47.21 47.86 6.5M
2021-11-02 46.40 50.26 45.79 48.38 13.7M
2021-11-01 44.75 46.86 44.46 46.41 8.1M
2021-10-29 44.40 45.91 43.34 45.43 9.0M
2021-10-28 43.21 45.44 42.54 44.38 10.7M
2021-10-27 45.21 45.22 41.43 42.86 19.0M
2021-10-26 46.52 46.57 44.79 45.21 6.7M
2021-10-25 46.24 46.78 45.14 46.17 5.0M
2021-10-22 46.20 46.69 45.21 46.33 5.3M
2021-10-21 45.00 46.79 44.95 46.56 6.6M
2021-10-20 46.36 47.50 44.41 45.26 7.9M
2021-10-19 45.64 46.64 45.02 46.36 5.7M
2021-10-18 46.55 46.56 44.72 45.65 6.5M
2021-10-15 45.70 47.84 45.70 47.02 9.1M
2021-10-14 48.34 48.43 46.23 46.51 7.0M
2021-10-13 46.62 48.54 45.55 48.26 9.1M
2021-10-12 46.42 47.86 45.91 46.64 9.2M
2021-10-11 51.34 51.35 46.50 47.01 16.9M
2021-10-08 53.16 53.57 50.87 51.06 9.2M
2021-09-30 49.17 53.37 49.07 53.21 11.9M
2021-09-29 48.93 51.57 48.49 49.29 10.1M
2021-09-28 49.21 50.86 47.21 50.50 14.3M
2021-09-27 47.36 50.69 47.29 50.06 16.1M
2021-09-24 45.71 47.07 45.11 46.69 10.3M
2021-09-23 44.14 47.38 43.71 45.84 10.1M
2021-09-22 44.86 45.14 43.43 44.20 5.6M
2021-09-17 43.82 46.11 43.31 45.34 9.2M
2021-09-16 43.89 44.92 43.25 44.11 8.4M
2021-09-15 44.47 45.45 43.61 44.06 8.9M
2021-09-14 46.55 46.57 44.82 44.96 7.5M
2021-09-13 45.99 47.09 44.31 45.39 15.0M
2021-09-10 48.19 48.36 45.63 46.10 16.8M
2021-09-09 48.06 48.89 47.16 47.89 8.1M
2021-09-08 50.68 50.79 47.21 47.76 12.5M
2021-09-07 49.69 51.94 49.64 50.71 6.5M
2021-09-06 50.13 51.11 48.93 49.99 10.6M
2021-09-03 50.87 51.51 48.71 50.89 7.6M
2021-09-02 53.57 53.64 50.36 50.58 7.5M
2021-09-01 51.71 54.67 49.93 53.70 6.6M
2021-08-31 51.89 52.81 51.11 51.19 4.3M
2021-08-30 53.57 53.57 51.13 52.34 5.3M
2021-08-27 53.14 54.44 52.71 52.91 3.6M
2021-08-26 55.11 55.18 52.89 53.48 4.7M
2021-08-25 56.41 57.77 55.01 55.42 4.8M
2021-08-24 54.31 57.06 53.57 55.79 5.8M
2021-08-23 53.57 55.19 53.00 53.69 4.9M
2021-08-20 56.45 56.45 52.14 53.35 8.0M
2021-08-19 55.66 57.13 54.93 56.32 3.6M
2021-08-18 55.56 56.86 54.57 55.97 5.2M
2021-08-17 58.53 58.89 54.71 55.80 4.8M
2021-08-16 58.57 59.56 57.71 58.46 3.3M
2021-08-13 59.45 59.96 58.14 58.96 3.4M
2021-08-12 61.14 61.76 58.57 59.13 5.6M
2021-08-11 62.50 64.00 60.49 61.23 7.4M
2021-08-10 59.52 64.64 58.07 62.63 12.7M
2021-08-09 54.99 59.99 54.54 59.99 9.4M
2021-08-06 55.13 55.54 53.57 54.54 4.2M
2021-08-05 53.21 56.11 52.36 55.25 5.9M
2021-08-04 54.55 55.71 52.84 54.30 8.6M
2021-08-03 52.62 55.85 51.79 54.99 8.5M
2021-08-02 50.00 54.29 48.57 53.21 11.1M
2021-07-30 52.25 52.48 48.33 49.66 10.9M
2021-07-29 52.86 53.99 50.89 53.43 8.7M
2021-07-28 49.27 52.35 48.96 51.79 9.1M
2021-07-27 54.28 55.00 49.21 49.27 9.7M
2021-07-26 56.41 56.47 52.63 53.47 8.0M
2021-07-23 59.15 59.15 54.91 56.78 9.1M
2021-07-22 60.86 61.32 57.35 59.20 8.5M
2021-07-21 61.01 61.73 60.35 60.84 6.1M
2021-07-20 60.59 61.56 59.59 61.01 4.2M
2021-07-19 59.64 62.03 59.03 60.95 4.9M
2021-07-16 62.96 63.21 60.12 60.33 6.6M
2021-07-15 58.93 63.00 58.93 62.84 8.9M
2021-07-14 58.34 60.00 57.13 59.31 7.2M
2021-07-13 56.91 59.76 56.59 58.86 8.2M
2021-07-12 55.00 57.07 51.59 56.24 9.5M
2021-07-09 57.23 57.23 53.61 55.44 8.6M
2021-07-08 59.31 59.85 56.86 57.63 6.4M
2021-07-07 58.04 59.93 57.51 59.66 7.6M
2021-07-06 60.15 60.27 55.77 57.79 11.5M
2021-07-05 60.29 62.07 58.86 59.69 9.1M
2021-07-02 62.86 62.86 58.43 59.84 8.3M
2021-07-01 65.01 66.64 63.21 63.21 9.6M
2021-06-30 62.93 68.11 62.93 67.71 12.5M
2021-06-29 63.40 63.41 60.74 61.91 5.4M
2021-06-28 63.84 63.84 62.14 63.44 3.9M
2021-06-25 62.29 63.61 59.64 63.16 8.5M
2021-06-24 62.24 63.37 60.91 62.29 7.9M
2021-06-23 65.71 65.75 62.39 62.86 9.3M
2021-06-22 63.63 66.31 63.29 65.94 7.7M
2021-06-21 64.01 65.57 62.71 63.62 6.9M
2021-06-18 61.95 66.10 61.81 64.16 11.0M
2021-06-17 58.44 63.20 58.44 61.96 10.1M
2021-06-16 60.71 60.71 56.32 58.76 10.7M
2021-06-15 57.32 60.58 56.99 59.79 12.1M
2021-06-11 56.99 57.61 55.24 57.61 12.0M
2021-06-10 58.57 58.57 56.63 57.16 9.5M
2021-06-09 58.65 58.75 55.98 57.90 12.1M
2021-06-08 63.93 64.07 58.43 58.92 13.9M
2021-06-07 62.18 64.99 61.23 63.46 11.2M
2021-06-04 59.69 62.42 59.61 61.21 10.2M
2021-06-03 59.69 62.08 58.82 59.80 10.9M
2021-06-02 61.43 61.69 58.70 59.22 11.3M
2021-06-01 62.96 63.05 59.49 61.22 13.6M
2021-05-31 64.78 65.56 62.30 62.96 15.0M
2021-05-28 65.38 66.02 63.78 65.21 6.0M
2021-05-27 64.78 65.31 61.38 65.31 8.3M
2021-05-26 68.24 68.42 63.11 64.16 12.4M
2021-05-25 68.03 68.83 66.33 68.23 6.7M
2021-05-24 67.76 69.85 67.73 68.57 6.0M
2021-05-21 68.88 69.39 66.58 67.76 3.5M
2021-05-20 67.67 69.36 67.35 68.62 4.5M
2021-05-19 68.80 68.95 67.36 68.34 3.0M
2021-05-18 68.11 69.30 67.96 69.03 3.1M
2021-05-17 64.11 69.80 64.11 68.88 8.8M
2021-05-14 62.44 64.80 61.86 64.10 6.6M
2021-05-13 61.72 63.01 60.19 62.88 5.9M
2021-05-12 60.53 63.11 59.79 62.83 5.6M
2021-05-11 59.69 61.02 59.08 60.41 4.6M
2021-05-10 60.08 62.59 59.59 60.46 5.1M
2021-05-07 62.20 62.20 59.64 60.21 7.0M
2021-05-06 61.48 63.85 59.44 59.44 9.4M
2021-04-30 63.37 64.44 62.19 63.53 5.1M
2021-04-29 63.91 65.88 62.50 64.02 6.1M
2021-04-28 62.19 64.28 62.06 63.91 4.7M
2021-04-27 62.50 63.42 61.20 63.33 4.9M
2021-04-26 59.89 63.61 59.89 61.97 7.5M
2021-04-23 59.31 61.84 59.05 60.56 8.1M
2021-04-22 61.74 62.24 58.28 59.44 8.6M
2021-04-21 58.19 61.71 58.06 60.26 6.1M
2021-04-20 57.57 61.33 57.04 58.91 7.8M
2021-04-19 57.65 58.10 56.21 57.93 5.7M
2021-04-16 56.39 57.91 56.38 57.65 4.0M
2021-04-15 55.87 56.94 54.74 56.73 4.9M
2021-04-14 55.54 56.32 54.72 55.91 5.0M
2021-04-13 53.42 55.61 52.98 54.86 6.3M
2021-04-12 56.12 57.14 51.59 52.62 10.4M
2021-04-09 58.55 59.18 55.71 56.68 5.0M
2021-04-08 57.07 59.42 56.16 59.37 5.7M
2021-04-07 56.69 58.42 55.55 57.95 6.6M
2021-04-06 57.99 59.22 55.27 57.36 7.7M
2021-04-02 58.57 59.63 57.40 58.67 7.5M
2021-04-01 55.61 59.13 55.10 58.70 8.2M
2021-03-31 57.65 58.93 54.68 55.61 12.0M
2021-03-30 53.63 54.87 53.18 54.19 5.1M
2021-03-29 51.73 54.43 50.65 54.08 8.9M
2021-03-26 51.53 52.16 49.79 51.44 7.4M
2021-03-25 49.41 50.87 48.78 50.57 7.0M
2021-03-24 50.07 52.90 49.80 50.56 9.4M
2021-03-23 48.78 51.02 48.47 50.72 7.2M
2021-03-22 50.16 51.17 48.21 49.30 6.0M
2021-03-19 51.09 52.83 50.00 50.15 10.4M
2021-03-18 48.55 52.92 48.06 52.92 12.2M
2021-03-17 47.37 48.86 45.39 48.11 9.0M
2021-03-16 46.37 48.61 45.90 47.53 10.4M
2021-03-15 46.14 46.33 44.72 45.81 9.1M
2021-03-12 47.78 48.46 45.77 47.00 6.7M
2021-03-11 45.70 47.82 45.01 47.30 9.3M
2021-03-10 44.13 46.92 43.68 46.17 13.6M
2021-03-09 44.39 45.15 42.86 43.04 12.7M
2021-03-08 48.32 49.15 44.64 44.69 10.6M
2021-03-05 46.80 48.76 46.43 48.32 7.9M
2021-03-04 49.11 49.26 46.48 48.37 9.6M
2021-03-03 48.48 49.74 47.26 49.34 9.5M
2021-03-02 49.49 50.31 47.55 48.47 16.1M
2021-03-01 50.56 50.69 46.89 48.22 14.3M
2021-02-26 50.46 50.46 47.96 49.68 12.5M
2021-02-25 54.41 54.85 50.66 51.20 16.8M
2021-02-24 56.65 57.27 53.48 54.07 11.6M
2021-02-23 58.16 59.29 55.91 56.60 19.0M
2021-02-22 65.36 65.92 59.93 59.93 14.8M
2021-02-19 68.11 69.85 63.51 66.59 10.6M
2021-02-18 71.43 72.42 66.38 68.11 9.1M
2021-02-10 68.58 71.42 68.58 70.98 5.3M
2021-02-09 67.50 69.32 66.89 68.69 5.5M
2021-02-08 67.05 68.60 66.28 67.97 5.4M
2021-02-05 68.56 69.07 65.81 67.72 6.6M
2021-02-04 67.66 70.80 66.84 68.11 8.7M
2021-02-03 63.78 68.87 62.91 67.86 10.0M
2021-02-02 60.44 64.58 59.34 63.40 10.5M
2021-02-01 60.88 61.39 59.27 60.23 7.9M
2021-01-29 59.08 61.11 58.93 60.87 12.6M
2021-01-28 60.23 61.43 59.31 59.42 6.4M
2021-01-27 60.46 61.14 58.16 60.61 6.2M
2021-01-26 60.51 61.34 59.23 60.43 5.5M
2021-01-25 58.58 61.53 58.58 60.91 12.7M
2021-01-22 60.27 60.56 58.29 58.57 6.7M
2021-01-21 59.18 61.22 58.39 59.31 9.8M
2021-01-20 59.44 59.69 57.33 58.46 9.9M
2021-01-19 58.15 60.26 57.19 60.26 15.3M
2021-01-18 54.64 57.57 54.48 57.57 10.4M
2021-01-15 53.06 53.17 50.56 52.34 9.1M
2021-01-14 54.79 55.39 53.24 53.47 5.0M
2021-01-13 56.35 56.39 53.98 55.25 6.8M
2021-01-12 55.49 58.44 55.10 56.39 7.3M
2021-01-11 55.72 57.54 52.99 56.52 7.0M
2021-01-08 56.98 59.11 55.36 56.38 5.7M
2021-01-07 56.32 57.29 55.04 57.04 6.4M
2021-01-06 57.21 58.06 55.23 56.36 6.6M
2021-01-05 57.91 58.35 54.92 56.73 11.3M
2021-01-04 53.57 58.42 53.32 57.96 8.1M