川润股份

002272
🏛️ 中国 →
16.47
最后更新: 2025-09-26
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
2023-12-29 6.80 6.86 6.75 6.84 12.5M
2023-12-28 6.43 6.87 6.41 6.85 16.4M
2023-12-27 6.39 6.49 6.37 6.45 4.6M
2023-12-26 6.50 6.51 6.38 6.38 4.1M
2023-12-25 6.49 6.53 6.38 6.51 4.5M
2023-12-22 6.66 6.70 6.46 6.50 5.4M
2023-12-21 6.48 6.70 6.41 6.67 8.6M
2023-12-20 6.58 6.73 6.52 6.57 7.1M
2023-12-19 6.55 6.60 6.47 6.56 5.6M
2023-12-18 6.61 6.62 6.50 6.52 6.4M
2023-12-15 6.65 6.70 6.59 6.60 4.3M
2023-12-14 6.71 6.75 6.63 6.65 5.9M
2023-12-13 6.65 6.85 6.59 6.72 10.2M
2023-12-12 6.70 6.71 6.59 6.67 7.7M
2023-12-11 6.60 6.73 6.52 6.71 9.2M
2023-12-08 6.76 6.80 6.62 6.65 13.1M
2023-12-07 6.80 6.86 6.75 6.78 11.4M
2023-12-06 6.63 6.98 6.63 6.80 18.9M
2023-12-05 6.80 6.86 6.67 6.68 11.7M
2023-12-04 6.82 7.00 6.81 6.87 21.2M
2023-12-01 6.70 6.94 6.62 6.89 17.0M
2023-11-30 6.78 6.88 6.62 6.70 17.4M
2023-11-29 6.80 6.91 6.77 6.80 12.9M
2023-11-28 6.75 6.87 6.69 6.82 15.3M
2023-11-27 6.68 6.75 6.58 6.71 17.5M
2023-11-24 6.91 7.04 6.72 6.76 17.6M
2023-11-23 6.67 6.95 6.60 6.88 27.2M
2023-11-22 6.79 6.89 6.70 6.71 27.7M
2023-11-21 7.05 7.23 6.75 6.78 55.5M
2023-11-20 6.78 7.37 6.77 7.03 80.4M
2023-11-17 6.38 6.94 6.30 6.71 57.9M
2023-11-16 6.18 6.54 6.18 6.37 33.9M
2023-11-15 6.24 6.26 6.14 6.22 7.3M
2023-11-14 6.24 6.30 6.15 6.20 10.6M
2023-11-13 6.06 6.15 6.05 6.14 6.1M
2023-11-10 5.99 6.09 5.97 6.05 3.7M
2023-11-09 6.07 6.08 6.00 6.02 4.6M
2023-11-08 6.07 6.10 6.03 6.06 5.1M
2023-11-07 6.07 6.09 6.03 6.07 4.2M
2023-11-06 6.06 6.12 6.06 6.08 5.2M
2023-11-03 5.95 6.10 5.93 6.04 6.5M
2023-11-02 6.04 6.06 5.93 5.94 5.4M
2023-11-01 6.00 6.03 5.96 6.01 6.3M
2023-10-31 5.96 6.03 5.94 5.96 5.7M
2023-10-30 5.96 6.00 5.92 5.96 5.5M
2023-10-27 5.87 5.98 5.83 5.96 7.9M
2023-10-26 5.78 5.88 5.69 5.87 6.6M
2023-10-25 5.67 5.81 5.67 5.79 6.9M
2023-10-24 5.49 5.64 5.48 5.63 6.4M
2023-10-23 5.63 5.63 5.43 5.45 6.0M
2023-10-20 5.68 5.77 5.60 5.64 5.8M
2023-10-19 5.72 5.80 5.67 5.67 4.1M
2023-10-18 5.80 5.83 5.68 5.75 5.7M
2023-10-17 5.81 5.87 5.76 5.83 4.2M
2023-10-16 5.88 5.89 5.75 5.80 6.1M
2023-10-13 5.94 5.94 5.85 5.86 6.0M
2023-10-12 6.04 6.05 5.90 5.96 6.7M
2023-10-11 6.01 6.07 5.94 6.02 5.5M
2023-10-10 6.05 6.08 6.00 6.01 4.3M
2023-10-09 6.01 6.05 5.94 6.03 6.4M
2023-09-28 5.97 6.06 5.97 6.03 4.6M
2023-09-27 5.91 6.05 5.89 5.96 8.4M
2023-09-26 5.95 6.01 5.92 5.93 4.3M
2023-09-25 6.04 6.07 5.93 5.93 5.2M
2023-09-22 5.90 6.03 5.87 6.02 5.0M
2023-09-21 5.96 5.98 5.90 5.91 3.5M
2023-09-20 5.95 6.01 5.93 5.93 3.4M
2023-09-19 6.07 6.09 5.97 5.97 6.1M
2023-09-18 5.95 6.11 5.90 6.08 7.0M
2023-09-15 6.00 6.03 5.96 5.98 5.6M
2023-09-14 6.04 6.08 5.97 5.99 6.2M
2023-09-13 6.27 6.27 5.99 6.03 16.4M
2023-09-12 6.30 6.39 6.27 6.30 13.4M
2023-09-11 6.26 6.33 6.21 6.33 6.6M
2023-09-08 6.20 6.30 6.20 6.29 4.9M
2023-09-07 6.30 6.35 6.23 6.23 6.8M
2023-09-06 6.15 6.34 6.15 6.32 9.2M
2023-09-05 6.21 6.29 6.19 6.26 13.7M
2023-09-04 6.11 6.38 6.10 6.38 8.3M
2023-09-01 6.12 6.14 6.04 6.10 4.4M
2023-08-31 6.07 6.11 6.04 6.07 4.5M
2023-08-30 6.07 6.15 6.07 6.10 6.2M
2023-08-29 5.88 6.08 5.86 6.07 9.0M
2023-08-28 6.05 6.10 5.84 5.88 8.0M
2023-08-25 5.91 5.99 5.78 5.82 6.5M
2023-08-24 6.00 6.03 5.84 5.94 6.3M
2023-08-23 6.08 6.09 5.99 5.99 3.8M
2023-08-22 6.14 6.20 5.96 6.09 6.6M
2023-08-21 6.15 6.21 6.13 6.14 4.1M
2023-08-18 6.22 6.25 6.12 6.12 4.2M
2023-08-17 6.05 6.22 6.01 6.21 7.2M
2023-08-16 6.16 6.19 6.07 6.07 4.9M
2023-08-15 6.22 6.24 6.12 6.15 4.3M
2023-08-14 6.15 6.22 6.12 6.22 4.8M
2023-08-11 6.28 6.28 6.14 6.15 5.7M
2023-08-10 6.26 6.29 6.22 6.27 3.5M
2023-08-09 6.33 6.33 6.21 6.24 7.3M
2023-08-08 6.33 6.38 6.30 6.33 6.1M
2023-08-07 6.39 6.42 6.35 6.37 5.9M
2023-08-04 6.46 6.46 6.36 6.39 8.4M
2023-08-03 6.46 6.51 6.39 6.40 9.2M
2023-08-02 6.61 6.61 6.46 6.47 13.9M
2023-08-01 6.56 6.65 6.46 6.61 20.6M
2023-07-31 6.38 6.52 6.37 6.51 11.3M
2023-07-28 6.36 6.42 6.28 6.41 6.9M
2023-07-27 6.36 6.50 6.33 6.35 7.9M
2023-07-26 6.50 6.54 6.35 6.37 14.5M
2023-07-25 6.40 6.47 6.37 6.45 9.1M
2023-07-24 6.32 6.37 6.27 6.33 4.6M
2023-07-21 6.48 6.49 6.28 6.31 11.8M
2023-07-20 6.47 6.58 6.41 6.43 11.9M
2023-07-19 6.55 6.61 6.43 6.48 8.7M
2023-07-18 6.54 6.59 6.46 6.55 7.7M
2023-07-17 6.61 6.62 6.46 6.54 8.7M
2023-07-14 6.60 6.66 6.50 6.60 11.5M
2023-07-13 6.55 6.62 6.55 6.60 8.3M
2023-07-12 6.69 6.74 6.53 6.55 12.5M
2023-07-11 6.68 6.73 6.63 6.69 9.5M
2023-07-10 6.75 6.88 6.62 6.66 23.0M
2023-07-07 6.88 6.98 6.81 6.88 13.7M
2023-07-06 6.89 6.98 6.75 6.88 16.8M
2023-07-05 7.09 7.15 6.83 6.88 31.7M
2023-07-04 7.21 7.22 7.03 7.12 18.4M
2023-07-03 7.34 7.41 7.10 7.17 29.4M
2023-06-30 7.27 7.42 7.19 7.34 27.3M
2023-06-29 7.20 7.41 7.17 7.31 23.2M
2023-06-28 7.21 7.34 7.00 7.27 21.7M
2023-06-27 7.12 7.30 7.06 7.26 26.9M
2023-06-26 7.36 7.55 7.04 7.10 36.5M
2023-06-21 7.40 7.70 7.28 7.40 43.8M
2023-06-20 7.67 7.77 7.22 7.42 64.5M
2023-06-19 7.88 8.19 7.56 7.82 80.0M
2023-06-16 7.39 7.88 7.21 7.88 77.5M
2023-06-15 7.15 7.59 7.12 7.16 58.9M
2023-06-14 6.99 7.33 6.91 7.24 55.6M
2023-06-13 7.05 7.14 6.89 7.00 43.4M
2023-06-12 6.88 7.22 6.77 7.14 68.8M
2023-06-09 6.29 6.86 6.22 6.86 65.9M
2023-06-08 6.18 6.25 5.99 6.24 17.7M
2023-06-07 6.15 6.23 6.15 6.21 10.2M
2023-06-06 6.38 6.40 6.20 6.20 15.6M
2023-06-05 6.46 6.52 6.32 6.34 22.1M
2023-06-02 6.70 6.77 6.49 6.53 46.8M
2023-06-01 6.53 7.16 6.53 6.77 68.0M
2023-05-31 6.55 6.57 6.46 6.51 10.6M
2023-05-30 6.34 6.61 6.28 6.60 21.6M
2023-05-29 6.38 6.42 6.27 6.31 10.7M
2023-05-26 6.50 6.57 6.35 6.40 18.1M
2023-05-25 6.55 6.85 6.46 6.62 31.2M
2023-05-24 6.48 6.74 6.44 6.62 26.8M
2023-05-23 6.60 6.63 6.44 6.46 29.0M
2023-05-22 6.15 6.74 6.13 6.74 27.3M
2023-05-19 6.10 6.16 6.05 6.13 5.6M
2023-05-18 6.16 6.16 6.06 6.13 6.6M
2023-05-17 6.05 6.17 6.01 6.15 8.5M
2023-05-16 5.96 6.10 5.94 6.08 8.6M
2023-05-15 5.88 5.98 5.88 5.98 4.5M
2023-05-12 5.97 6.03 5.87 5.88 5.2M
2023-05-11 5.82 6.02 5.82 5.96 7.5M
2023-05-10 5.76 5.86 5.68 5.84 6.5M
2023-05-09 5.94 5.95 5.75 5.77 9.1M
2023-05-08 5.91 5.98 5.89 5.94 5.2M
2023-05-05 5.92 5.92 5.79 5.89 5.6M
2023-05-04 5.90 6.02 5.86 5.92 6.4M
2023-04-28 5.77 5.93 5.75 5.91 6.6M
2023-04-27 5.96 5.97 5.77 5.79 8.6M
2023-04-26 5.87 6.02 5.82 5.98 6.7M
2023-04-25 6.08 6.10 5.77 5.87 9.8M
2023-04-24 6.03 6.12 5.91 6.08 7.6M
2023-04-21 6.16 6.20 6.02 6.03 9.5M
2023-04-20 6.40 6.41 6.10 6.16 14.6M
2023-04-19 6.50 6.51 6.38 6.40 8.4M
2023-04-18 6.61 6.61 6.46 6.50 9.8M
2023-04-17 6.66 6.69 6.57 6.63 8.4M
2023-04-14 6.67 6.70 6.60 6.69 11.1M
2023-04-13 6.87 6.89 6.66 6.66 17.8M
2023-04-12 6.92 7.02 6.80 6.85 17.3M
2023-04-11 7.08 7.08 6.85 6.92 22.6M
2023-04-10 6.79 7.14 6.79 7.09 43.1M
2023-04-07 6.60 7.00 6.57 6.79 37.9M
2023-04-06 6.42 6.46 6.34 6.41 6.9M
2023-04-04 6.68 6.68 6.37 6.43 15.1M
2023-04-03 6.69 6.71 6.65 6.68 6.4M
2023-03-31 6.63 6.71 6.62 6.68 6.2M
2023-03-30 6.61 6.65 6.56 6.62 6.1M
2023-03-29 6.68 6.76 6.64 6.67 6.5M
2023-03-28 6.91 6.91 6.68 6.70 10.6M
2023-03-27 6.81 6.91 6.76 6.86 9.7M
2023-03-24 6.78 6.84 6.74 6.82 7.5M
2023-03-23 6.80 6.81 6.71 6.80 6.8M
2023-03-22 6.88 6.88 6.76 6.81 8.1M
2023-03-21 6.68 6.80 6.62 6.80 10.2M
2023-03-20 6.63 6.69 6.53 6.67 8.9M
2023-03-17 6.64 6.69 6.55 6.63 7.9M
2023-03-16 6.76 6.77 6.52 6.55 12.1M
2023-03-15 6.65 6.82 6.65 6.78 11.7M
2023-03-14 6.74 6.74 6.49 6.60 14.6M
2023-03-13 6.85 6.92 6.72 6.75 11.6M
2023-03-10 6.95 7.02 6.89 6.89 10.7M
2023-03-09 7.15 7.17 7.00 7.03 11.1M
2023-03-08 7.06 7.16 7.03 7.15 11.8M
2023-03-07 7.34 7.35 7.06 7.08 24.3M
2023-03-06 7.52 7.56 7.32 7.36 22.7M
2023-03-03 7.27 7.83 7.27 7.52 40.8M
2023-03-02 7.47 7.47 7.23 7.23 21.2M
2023-03-01 7.42 7.45 7.27 7.45 16.3M
2023-02-28 7.46 7.55 7.29 7.42 18.4M
2023-02-27 7.59 7.68 7.42 7.46 20.2M
2023-02-24 7.62 7.69 7.47 7.60 28.4M
2023-02-23 7.55 7.73 7.48 7.73 40.5M
2023-02-22 7.37 7.95 7.35 7.59 46.5M
2023-02-21 7.32 7.45 7.27 7.45 21.3M
2023-02-20 7.22 7.39 7.22 7.37 20.1M
2023-02-17 7.28 7.37 7.17 7.27 21.4M
2023-02-16 7.61 7.70 7.16 7.25 38.3M
2023-02-15 7.59 7.60 7.50 7.56 25.5M
2023-02-14 7.80 7.87 7.55 7.62 36.8M
2023-02-13 7.42 8.20 7.42 7.77 73.5M
2023-02-10 7.64 7.64 7.43 7.48 39.8M
2023-02-09 7.83 7.83 7.50 7.66 78.6M
2023-02-08 7.15 7.84 7.11 7.84 45.8M
2023-02-07 7.37 7.37 7.08 7.13 31.3M
2023-02-06 6.96 7.24 6.92 7.23 48.8M
2023-02-03 6.95 6.99 6.81 6.95 16.5M
2023-02-02 7.05 7.06 6.93 6.95 16.4M
2023-02-01 6.99 7.04 6.88 7.04 24.2M
2023-01-31 6.90 6.99 6.81 6.98 21.5M
2023-01-30 6.79 6.94 6.76 6.90 28.2M
2023-01-20 6.63 6.75 6.61 6.71 15.1M
2023-01-19 6.75 6.75 6.64 6.67 13.1M
2023-01-18 6.79 6.81 6.71 6.75 14.8M
2023-01-17 6.85 6.90 6.71 6.74 22.6M
2023-01-16 6.63 7.10 6.57 6.94 44.2M
2023-01-13 6.77 6.79 6.55 6.60 25.3M
2023-01-12 6.75 6.91 6.69 6.77 33.7M
2023-01-11 6.94 6.99 6.74 6.75 45.1M
2023-01-10 7.01 7.39 7.00 7.05 89.1M
2023-01-09 6.36 6.93 6.32 6.93 22.3M
2023-01-06 6.26 6.38 6.23 6.30 12.2M
2023-01-05 6.26 6.27 6.16 6.26 7.0M
2023-01-04 6.24 6.28 6.15 6.26 9.9M
2023-01-03 6.09 6.23 6.05 6.21 10.1M