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
2022-12-30 37.88 37.88 36.88 37.36 4.5M
2022-12-29 37.87 38.10 37.30 37.42 3.2M
2022-12-28 38.18 38.18 37.25 37.85 4.6M
2022-12-27 37.95 38.90 37.38 38.18 5.3M
2022-12-26 37.98 39.80 37.50 37.93 8.0M
2022-12-23 36.10 38.23 36.00 37.97 7.3M
2022-12-22 36.24 37.79 36.09 36.65 6.9M
2022-12-21 36.18 36.60 35.56 36.24 6.0M
2022-12-20 37.69 38.46 35.31 35.96 10.2M
2022-12-19 38.52 38.91 37.55 37.76 5.4M
2022-12-16 38.13 38.50 37.78 38.41 5.3M
2022-12-15 40.00 40.60 38.00 38.15 8.8M
2022-12-14 38.93 40.67 38.47 39.81 9.7M
2022-12-13 38.99 39.50 38.40 38.98 5.7M
2022-12-12 38.11 39.80 38.11 39.20 10.5M
2022-12-09 38.34 39.00 37.27 39.00 15.0M
2022-12-08 38.07 38.80 37.71 38.41 7.9M
2022-12-07 38.27 38.80 37.38 37.96 9.3M
2022-12-06 39.22 40.94 37.70 38.29 14.5M
2022-12-05 39.60 40.74 39.00 39.58 12.4M
2022-12-02 36.25 39.88 36.25 39.60 17.6M
2022-12-01 37.00 37.98 35.85 36.73 10.0M
2022-11-30 37.21 37.30 36.11 36.30 5.2M
2022-11-29 37.62 37.91 36.71 37.30 10.1M
2022-11-28 34.30 37.08 34.01 37.06 10.5M
2022-11-25 35.80 36.10 34.91 35.10 4.8M
2022-11-24 35.45 36.40 35.00 35.83 7.9M
2022-11-23 34.98 35.85 34.58 35.60 9.2M
2022-11-22 34.60 35.90 33.97 35.07 10.6M
2022-11-21 35.15 35.74 34.50 34.80 7.8M
2022-11-18 35.15 36.08 34.70 35.54 9.6M
2022-11-17 35.00 35.64 34.56 35.14 7.8M
2022-11-16 34.10 36.06 33.85 35.20 11.7M
2022-11-15 33.58 34.76 32.90 34.20 12.0M
2022-11-14 34.94 35.30 32.73 33.21 16.5M
2022-11-11 37.00 37.50 34.75 34.81 14.3M
2022-11-10 35.96 36.55 35.53 35.98 7.6M
2022-11-09 37.24 37.24 35.84 35.95 9.6M
2022-11-08 36.30 37.25 35.81 36.92 10.1M
2022-11-07 36.59 37.18 35.36 36.44 15.2M
2022-11-04 35.15 37.71 35.00 37.38 15.0M
2022-11-03 34.90 35.97 34.60 35.30 12.1M
2022-11-02 32.00 35.86 32.00 35.40 23.2M
2022-11-01 31.20 32.60 30.66 32.60 17.8M
2022-10-31 28.79 31.37 27.91 30.50 16.3M
2022-10-28 27.01 29.58 27.00 28.78 14.8M
2022-10-27 30.29 30.67 27.77 28.13 21.3M
2022-10-26 30.61 31.18 30.41 30.50 10.5M
2022-10-25 29.01 31.19 29.01 30.91 15.7M
2022-10-24 30.00 31.27 28.83 29.47 15.1M
2022-10-21 30.11 30.56 29.62 30.13 9.5M
2022-10-20 28.52 31.28 27.92 30.12 19.0M
2022-10-19 29.00 30.13 28.50 28.62 11.8M
2022-10-18 30.28 30.89 28.91 29.21 13.6M
2022-10-17 29.76 30.68 29.43 30.28 13.9M
2022-10-14 28.89 30.50 28.28 29.97 17.6M
2022-10-13 28.90 29.50 28.40 28.97 12.6M
2022-10-12 28.45 29.50 27.88 29.24 18.2M
2022-10-11 27.63 29.55 26.63 28.80 23.1M
2022-10-10 27.30 28.13 26.95 28.09 21.9M
2022-09-30 26.91 27.86 26.68 26.94 14.9M
2022-09-29 27.41 27.90 26.71 26.90 17.9M
2022-09-28 28.27 28.27 27.15 27.25 19.7M
2022-09-27 26.97 28.69 26.57 28.50 34.7M
2022-09-26 26.53 28.00 26.35 27.34 34.4M
2022-09-23 25.51 27.92 25.32 27.30 51.3M
2022-09-22 26.11 26.42 24.92 25.38 28.6M
2022-09-21 26.23 26.98 25.30 26.50 43.4M
2022-09-20 24.02 25.53 24.02 25.53 36.7M
2022-09-19 21.53 23.21 21.37 23.21 15.1M
2022-09-16 21.90 22.16 21.10 21.10 7.2M
2022-09-15 22.49 22.86 21.90 22.06 7.2M
2022-09-14 22.32 22.70 22.05 22.70 6.1M
2022-09-13 22.64 23.08 22.40 22.80 7.0M
2022-09-09 22.29 22.43 21.91 22.38 5.2M
2022-09-08 22.30 22.64 22.08 22.11 7.0M
2022-09-07 22.30 22.53 21.84 22.07 7.2M
2022-09-06 22.34 22.39 22.06 22.30 6.6M
2022-09-05 22.52 22.69 21.50 22.26 7.0M
2022-09-02 23.23 23.31 22.63 22.79 6.8M
2022-09-01 23.19 23.54 22.73 23.10 10.4M
2022-08-31 22.80 23.70 22.66 23.31 13.9M
2022-08-30 22.58 23.14 22.42 22.79 9.6M
2022-08-29 22.41 22.82 22.32 22.64 6.8M
2022-08-26 22.99 23.44 22.71 22.84 10.9M
2022-08-25 22.30 23.39 22.25 22.90 12.9M
2022-08-24 22.98 23.28 22.55 22.56 7.3M
2022-08-23 23.41 23.53 22.76 22.99 11.2M
2022-08-22 23.45 23.93 23.06 23.45 7.5M
2022-08-19 23.80 24.05 23.39 23.45 7.7M
2022-08-18 24.40 24.50 23.70 23.88 11.4M
2022-08-17 24.45 24.68 23.99 24.54 8.0M
2022-08-16 24.94 25.15 24.39 24.53 6.3M
2022-08-15 25.03 25.13 24.42 24.94 8.4M
2022-08-12 25.43 25.65 25.09 25.28 5.8M
2022-08-11 24.52 25.50 24.41 25.25 10.5M
2022-08-10 24.11 24.65 23.90 24.46 7.7M
2022-08-09 26.00 26.04 23.98 24.39 18.7M
2022-08-08 27.45 27.48 25.88 26.20 14.5M
2022-08-05 26.91 27.58 26.68 27.49 7.4M
2022-08-04 26.79 27.19 26.18 26.75 5.5M
2022-08-03 26.00 27.27 26.00 26.44 7.3M
2022-08-02 26.79 27.15 25.99 25.99 7.6M
2022-08-01 26.55 27.30 26.50 27.14 5.9M
2022-07-29 27.59 27.77 26.68 27.00 9.4M
2022-07-28 27.88 28.44 27.59 27.78 7.5M
2022-07-27 28.03 28.28 27.45 27.68 7.5M
2022-07-26 28.17 29.25 28.00 28.29 11.2M
2022-07-25 27.15 28.48 26.66 28.18 11.5M
2022-07-22 27.59 28.15 26.91 27.15 7.6M
2022-07-21 28.40 28.55 27.65 27.75 8.9M
2022-07-20 28.01 28.78 27.82 28.65 11.3M
2022-07-19 27.52 28.23 27.41 27.88 7.0M
2022-07-18 28.40 28.79 27.08 27.81 12.2M
2022-07-15 27.52 29.40 27.32 28.22 14.7M
2022-07-14 27.43 28.35 27.10 27.67 9.5M
2022-07-13 28.09 29.06 27.39 27.51 13.6M
2022-07-12 28.37 28.90 28.00 28.55 7.6M
2022-07-11 29.98 30.18 28.15 28.60 13.3M
2022-07-08 29.90 30.99 29.28 30.50 14.4M
2022-07-07 30.00 30.00 28.70 29.45 12.2M
2022-07-06 31.80 31.86 29.49 30.09 17.4M
2022-07-05 32.79 33.13 31.23 31.83 15.0M
2022-07-04 31.00 32.98 30.60 32.79 22.3M
2022-07-01 30.33 31.91 30.10 31.50 25.3M
2022-06-30 27.84 30.57 27.82 30.04 24.1M
2022-06-29 28.70 29.29 27.60 27.79 13.8M
2022-06-28 28.60 28.78 28.07 28.73 9.8M
2022-06-27 28.07 29.09 28.07 28.60 15.0M
2022-06-24 27.19 27.85 26.91 27.84 12.6M
2022-06-23 27.00 27.44 26.33 27.23 9.8M
2022-06-22 28.00 28.02 27.15 27.23 8.2M
2022-06-21 28.56 28.75 27.58 28.00 10.7M
2022-06-20 28.53 29.39 28.30 28.59 11.8M
2022-06-17 27.99 29.10 27.57 29.02 14.4M
2022-06-16 28.11 30.24 27.80 27.83 17.6M
2022-06-15 27.27 28.36 27.03 27.88 14.9M
2022-06-14 26.68 27.41 26.21 27.24 10.5M
2022-06-13 26.32 27.14 26.21 26.68 8.8M
2022-06-10 25.86 26.76 25.65 26.59 9.3M
2022-06-09 26.71 26.91 25.71 25.93 11.7M
2022-06-08 26.04 27.07 25.84 26.36 15.9M
2022-06-07 25.69 26.49 25.49 26.11 15.4M
2022-06-06 24.80 26.08 24.71 25.71 16.9M
2022-06-02 24.86 25.39 24.24 25.27 14.9M
2022-06-01 25.93 26.36 24.82 24.99 24.1M
2022-05-31 23.24 25.34 22.76 25.34 14.3M
2022-05-30 22.04 23.42 21.97 23.04 13.1M
2022-05-27 22.07 22.50 21.79 21.88 7.1M
2022-05-26 21.57 21.96 20.98 21.86 6.9M
2022-05-25 21.69 22.00 21.07 21.60 6.9M
2022-05-24 22.70 22.96 21.61 21.66 8.2M
2022-05-23 22.61 23.07 22.57 22.79 7.8M
2022-05-20 21.84 23.50 21.51 22.93 15.7M
2022-05-19 21.41 21.69 21.13 21.54 5.2M
2022-05-18 21.95 22.03 21.36 21.75 5.7M
2022-05-17 22.01 22.05 21.51 21.94 4.8M
2022-05-16 22.26 22.79 21.70 21.75 6.5M
2022-05-13 22.36 22.50 21.73 22.27 6.5M
2022-05-12 22.00 22.64 21.62 22.21 8.5M
2022-05-11 21.72 22.83 21.48 22.10 12.0M
2022-05-10 20.50 21.99 20.16 21.66 10.5M
2022-05-09 21.56 21.71 20.61 20.70 9.0M
2022-05-06 21.42 21.97 21.04 21.43 8.0M
2022-05-05 21.83 22.79 21.78 21.96 11.4M
2022-04-29 21.20 22.77 20.98 22.33 17.0M
2022-04-28 20.14 21.56 19.81 20.98 16.2M
2022-04-27 19.20 20.92 18.70 20.57 36.1M
2022-04-26 21.36 21.54 20.78 20.78 14.8M
2022-04-25 24.08 24.59 23.02 23.09 12.5M
2022-04-22 26.19 26.41 24.39 25.25 15.4M
2022-04-21 26.86 27.61 25.92 26.09 14.0M
2022-04-20 25.54 27.68 25.51 27.04 18.6M
2022-04-19 26.71 27.27 25.52 25.71 10.3M
2022-04-18 26.43 27.11 25.81 26.67 9.6M
2022-04-15 26.45 27.62 26.15 26.77 14.9M
2022-04-14 24.94 27.43 24.94 26.80 16.3M
2022-04-13 25.01 25.70 24.52 24.94 10.5M
2022-04-12 22.79 25.21 22.71 25.06 14.2M
2022-04-11 24.25 24.52 22.76 22.91 9.9M
2022-04-08 25.08 25.27 24.17 24.54 6.0M
2022-04-07 25.16 25.86 24.86 24.93 6.9M
2022-04-06 25.93 25.99 24.94 25.17 7.0M
2022-04-01 25.71 26.40 25.49 26.01 7.4M
2022-03-31 26.31 26.53 25.57 25.74 8.6M
2022-03-30 24.71 26.38 24.49 26.32 14.9M
2022-03-29 24.76 25.50 24.44 24.50 7.4M
2022-03-28 24.65 25.20 24.58 24.74 7.2M
2022-03-25 25.90 26.59 25.25 25.36 11.6M
2022-03-24 26.90 27.07 25.62 25.70 14.8M
2022-03-23 27.14 27.99 26.59 27.54 17.4M
2022-03-22 26.36 26.43 25.76 26.03 5.1M
2022-03-21 26.59 26.79 25.84 26.39 7.7M
2022-03-18 26.46 26.89 26.08 26.36 6.3M
2022-03-17 25.69 27.50 25.57 26.72 15.1M
2022-03-16 25.32 25.60 23.82 25.39 12.3M
2022-03-15 26.02 26.43 24.89 24.96 8.3M
2022-03-14 27.37 27.67 26.52 26.64 6.5M
2022-03-11 26.79 27.81 26.59 27.71 7.4M
2022-03-10 27.24 27.59 26.96 27.29 8.2M
2022-03-09 26.99 27.33 25.50 26.69 12.6M
2022-03-08 28.29 28.48 26.65 27.04 20.4M
2022-03-07 29.14 29.14 27.64 27.93 16.9M
2022-03-04 30.49 30.63 29.07 29.39 19.1M
2022-03-03 32.24 32.36 30.75 30.97 6.6M
2022-03-02 32.50 32.54 31.61 31.82 6.9M
2022-03-01 32.16 34.04 32.16 32.71 9.5M
2022-02-28 32.41 32.49 31.59 32.23 7.2M
2022-02-25 31.42 32.81 31.42 32.74 8.2M
2022-02-24 32.95 32.95 30.99 31.36 9.2M
2022-02-23 32.08 33.17 31.98 33.09 5.5M
2022-02-22 32.84 32.84 31.76 32.07 6.2M
2022-02-21 32.50 33.61 32.34 32.90 6.1M
2022-02-18 32.75 32.99 32.31 32.66 4.4M
2022-02-17 33.21 33.68 32.51 33.04 6.8M
2022-02-16 32.64 34.24 32.36 33.49 12.3M
2022-02-15 31.01 32.82 30.71 32.65 10.7M
2022-02-14 31.02 31.50 30.72 30.89 6.5M
2022-02-11 32.18 32.36 30.91 31.21 10.6M
2022-02-10 32.03 32.36 31.61 32.28 6.3M
2022-02-09 31.29 32.37 31.26 32.11 11.1M
2022-02-08 31.18 31.49 30.11 31.19 8.4M
2022-02-07 31.39 32.06 30.61 31.18 8.1M
2022-01-28 31.77 32.06 30.83 31.00 8.0M
2022-01-27 32.61 33.14 31.50 31.59 10.4M
2022-01-26 32.64 33.50 32.18 32.71 7.9M
2022-01-25 33.77 33.99 32.41 32.46 10.7M
2022-01-24 35.23 35.45 33.79 33.90 12.8M
2022-01-21 33.37 36.31 33.00 34.99 26.6M
2022-01-20 33.40 33.78 32.56 33.57 14.9M
2022-01-19 34.14 34.16 33.26 33.77 10.0M
2022-01-18 34.65 35.42 33.97 34.35 14.0M
2022-01-17 34.43 34.91 33.68 34.65 10.3M
2022-01-14 35.07 35.60 34.39 34.54 10.6M
2022-01-13 36.96 36.99 35.27 35.36 12.2M
2022-01-12 36.77 38.07 36.36 36.93 13.6M
2022-01-11 38.34 38.36 36.33 36.61 17.0M
2022-01-10 39.24 39.62 37.40 38.33 14.0M
2022-01-07 41.25 41.25 39.22 39.62 10.1M
2022-01-06 41.66 42.35 40.63 41.26 6.6M
2022-01-05 42.58 43.20 41.89 42.00 6.0M
2022-01-04 42.51 42.72 41.69 42.56 7.3M