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
2025-09-26 17.40 17.48 16.45 16.47 69.4M
2025-09-25 18.48 18.64 17.83 17.88 66.9M
2025-09-24 19.00 19.00 17.86 18.45 99.8M
2025-09-23 18.11 20.00 18.03 19.45 135.1M
2025-09-22 17.99 19.30 17.64 18.47 114.2M
2025-09-19 19.88 20.35 18.56 18.70 182.3M
2025-09-18 16.82 18.50 16.76 18.50 157.0M
2025-09-17 16.98 17.11 16.64 16.82 56.9M
2025-09-16 16.20 17.28 16.20 17.15 80.3M
2025-09-15 16.57 16.57 16.02 16.16 44.0M
2025-09-12 16.55 16.96 16.25 16.68 67.2M
2025-09-11 15.86 16.60 15.63 16.55 72.7M
2025-09-10 15.36 16.05 15.36 15.87 55.5M
2025-09-09 15.88 16.09 15.30 15.39 46.1M
2025-09-08 15.84 16.03 15.61 15.82 36.2M
2025-09-05 15.55 15.96 15.34 15.94 47.5M
2025-09-04 16.05 16.19 15.10 15.39 49.1M
2025-09-03 16.59 16.60 15.93 16.05 49.1M
2025-09-02 17.39 17.40 16.40 16.55 65.3M
2025-09-01 17.70 17.78 17.04 17.30 68.5M
2025-08-29 18.80 19.00 17.48 17.48 109.1M
2025-08-28 18.58 19.69 18.04 19.42 126.3M
2025-08-27 20.30 20.69 19.23 19.23 185.1M
2025-08-26 19.36 21.37 18.82 21.37 240.2M
2025-08-25 19.93 20.88 19.22 19.43 227.6M
2025-08-22 16.39 18.98 16.15 18.98 127.8M
2025-08-21 19.01 20.00 17.25 17.25 183.8M
2025-08-20 18.99 19.82 18.05 19.17 237.9M
2025-08-19 18.02 18.02 16.88 18.02 96.6M
2025-08-18 16.38 16.38 16.38 16.38 8.9M
2025-08-15 13.31 14.89 13.31 14.89 67.1M
2025-08-14 14.01 14.38 13.53 13.54 85.2M
2025-08-13 13.98 14.34 13.67 14.14 111.5M
2025-08-12 13.35 14.59 13.08 13.95 128.5M
2025-08-11 13.19 13.78 12.98 13.59 93.9M
2025-08-08 12.75 13.80 12.60 13.19 99.9M
2025-08-07 13.32 13.48 12.99 12.99 98.6M
2025-08-06 12.86 14.13 12.81 13.65 153.6M
2025-08-05 12.54 13.78 12.27 13.07 155.1M
2025-08-04 12.25 12.77 12.06 12.53 122.5M
2025-08-01 12.76 13.33 12.17 12.23 177.9M
2025-07-31 11.05 12.12 11.04 12.12 96.3M
2025-07-30 11.23 11.25 10.90 11.02 38.4M
2025-07-29 11.47 11.55 11.22 11.30 53.8M
2025-07-28 11.80 12.20 11.61 11.71 77.5M
2025-07-25 11.50 11.93 11.23 11.75 72.8M
2025-07-24 11.40 11.70 11.33 11.42 61.2M
2025-07-23 11.46 12.28 10.97 11.57 111.2M
2025-07-22 11.70 11.77 11.12 11.35 89.1M
2025-07-21 11.05 11.30 10.84 11.20 60.5M
2025-07-18 11.04 11.25 10.86 11.00 53.2M
2025-07-17 10.78 11.63 10.75 11.15 70.2M
2025-07-16 10.57 11.08 10.56 10.75 47.1M
2025-07-15 10.77 10.95 10.46 10.62 31.1M
2025-07-14 10.60 10.82 10.55 10.75 24.6M
2025-07-11 10.58 10.66 10.42 10.60 25.3M
2025-07-10 10.68 10.91 10.59 10.65 27.8M
2025-07-09 10.80 11.09 10.66 10.71 43.6M
2025-07-08 10.68 10.81 10.55 10.78 28.1M
2025-07-07 10.55 10.65 10.43 10.63 18.3M
2025-07-04 10.74 10.88 10.57 10.59 30.4M
2025-07-03 10.68 10.79 10.61 10.76 23.6M
2025-07-02 10.88 10.93 10.63 10.71 25.2M
2025-07-01 11.08 11.10 10.81 10.95 28.7M
2025-06-30 11.11 11.14 10.91 11.06 46.9M
2025-06-27 11.17 11.65 10.96 11.10 60.7M
2025-06-26 11.26 11.48 11.08 11.08 65.0M
2025-06-25 11.16 11.42 11.01 11.25 77.1M
2025-06-24 10.89 11.22 10.88 11.18 87.7M
2025-06-23 10.71 11.40 10.55 11.05 127.2M
2025-06-20 10.50 11.04 10.36 11.04 127.6M
2025-06-19 9.95 10.27 9.93 10.04 28.4M
2025-06-18 9.85 10.14 9.65 10.04 24.7M
2025-06-17 10.02 10.05 9.87 9.89 15.0M
2025-06-16 9.87 10.05 9.83 10.02 14.2M
2025-06-13 10.01 10.19 9.90 9.98 23.1M
2025-06-12 10.21 10.28 10.09 10.10 18.4M
2025-06-11 10.19 10.35 10.09 10.21 20.4M
2025-06-10 10.30 10.48 10.00 10.29 36.1M
2025-06-09 10.19 10.34 10.18 10.22 20.5M
2025-06-06 10.21 10.33 10.11 10.19 22.6M
2025-06-05 9.87 10.60 9.81 10.30 43.7M
2025-06-04 9.92 10.07 9.89 9.92 17.4M
2025-06-03 9.80 10.03 9.75 9.88 18.5M
2025-05-30 10.26 10.35 9.93 9.97 27.6M
2025-05-29 9.97 10.45 9.97 10.34 32.4M
2025-05-28 10.26 10.34 10.01 10.06 27.7M
2025-05-27 10.35 10.63 10.05 10.38 40.2M
2025-05-26 9.99 10.41 9.93 10.30 34.1M
2025-05-23 10.10 10.22 9.84 9.90 32.3M
2025-05-22 10.37 10.49 10.15 10.17 31.8M
2025-05-21 10.78 10.84 10.44 10.44 51.0M
2025-05-20 10.75 11.16 10.47 10.99 64.6M
2025-05-19 10.65 10.86 10.41 10.85 43.2M
2025-05-16 10.48 10.90 10.31 10.72 44.9M
2025-05-15 10.80 11.08 10.51 10.54 57.1M
2025-05-14 10.92 11.20 10.76 11.08 97.0M
2025-05-13 10.66 11.29 10.35 10.69 87.3M
2025-05-12 10.71 10.78 10.30 10.49 84.1M
2025-05-09 11.07 11.69 10.81 10.82 98.7M
2025-05-08 10.84 11.55 10.70 11.24 127.2M
2025-05-07 11.70 11.70 10.70 10.85 151.9M
2025-05-06 10.10 10.75 10.10 10.75 74.1M
2025-04-30 8.99 9.77 8.88 9.77 61.7M
2025-04-29 8.83 9.06 8.70 8.88 26.4M
2025-04-28 8.90 9.50 8.90 9.02 39.4M
2025-04-25 9.02 9.14 8.76 8.87 30.8M
2025-04-24 9.03 9.15 8.75 9.01 32.2M
2025-04-23 9.22 9.30 9.08 9.10 36.2M
2025-04-22 9.51 9.72 9.16 9.16 52.6M
2025-04-21 8.71 9.18 8.50 9.06 45.3M
2025-04-18 9.16 9.55 8.72 8.73 67.1M
2025-04-17 9.85 10.25 9.25 9.38 86.2M
2025-04-16 10.09 10.10 9.51 9.65 103.8M
2025-04-15 9.04 9.50 8.86 9.18 61.9M
2025-04-14 8.30 9.04 8.30 9.04 31.5M
2025-04-11 7.95 8.49 7.91 8.22 31.6M
2025-04-10 7.95 8.16 7.95 8.05 29.1M
2025-04-09 7.42 7.88 6.80 7.80 35.7M
2025-04-08 7.54 8.07 7.28 7.56 33.6M
2025-04-07 8.43 8.45 8.09 8.09 13.7M
2025-04-03 8.94 9.09 8.90 8.99 15.0M
2025-04-02 8.99 9.18 8.94 9.03 16.9M
2025-04-01 9.35 9.40 9.01 9.03 22.3M
2025-03-31 9.58 9.58 8.93 9.12 37.0M
2025-03-28 10.04 10.17 9.59 9.59 60.6M
2025-03-27 9.60 10.51 9.60 10.51 68.8M
2025-03-26 9.59 9.66 9.49 9.55 15.7M
2025-03-25 9.82 9.82 9.49 9.52 18.8M
2025-03-24 10.15 10.16 9.38 9.79 37.7M
2025-03-21 10.48 10.49 10.12 10.16 30.9M
2025-03-20 10.65 10.81 10.51 10.54 26.0M
2025-03-19 11.18 11.18 10.71 10.72 37.5M
2025-03-18 11.29 11.38 11.10 11.17 38.9M
2025-03-17 11.03 11.50 10.94 11.30 60.9M
2025-03-14 11.01 11.35 10.72 11.10 65.0M
2025-03-13 10.71 11.37 10.38 11.20 92.6M
2025-03-12 10.71 10.98 10.67 10.83 55.2M
2025-03-11 10.41 10.58 10.36 10.47 23.1M
2025-03-10 10.57 10.88 10.32 10.63 37.8M
2025-03-07 10.95 11.12 10.58 10.70 46.4M
2025-03-06 10.90 11.18 10.67 10.95 67.4M
2025-03-05 10.47 10.97 10.24 10.84 60.5M
2025-03-04 10.08 10.62 10.05 10.45 38.6M
2025-03-03 10.24 10.88 10.24 10.37 50.0M
2025-02-28 11.08 11.08 10.16 10.22 56.5M
2025-02-27 11.50 11.73 10.70 11.10 76.2M
2025-02-26 11.83 11.87 11.35 11.59 95.5M
2025-02-25 10.97 12.60 10.97 11.94 131.9M
2025-02-24 12.07 12.95 11.26 11.80 191.5M
2025-02-21 11.22 12.07 11.15 12.07 143.9M
2025-02-20 9.88 10.97 9.40 10.97 132.4M
2025-02-19 9.64 9.99 9.62 9.97 70.2M
2025-02-18 10.30 11.10 10.14 10.17 104.3M
2025-02-17 9.84 10.46 9.57 10.29 87.0M
2025-02-14 9.89 10.13 9.40 9.84 95.4M
2025-02-13 10.86 10.86 9.92 10.17 149.6M
2025-02-12 9.29 9.90 9.29 9.90 29.8M
2025-02-11 9.25 9.29 8.99 9.00 50.1M
2025-02-10 9.06 9.47 9.06 9.35 65.0M
2025-02-07 8.76 9.17 8.73 8.97 70.4M
2025-02-06 8.37 8.78 8.25 8.74 72.7M
2025-02-05 8.30 8.65 8.10 8.37 81.1M
2025-01-27 8.18 8.28 7.85 7.86 27.5M
2025-01-24 8.20 8.23 8.06 8.15 33.1M
2025-01-23 8.60 8.81 8.20 8.20 52.6M
2025-01-22 8.30 8.79 8.30 8.49 56.5M
2025-01-21 8.50 8.61 8.19 8.39 38.5M
2025-01-20 8.35 8.57 8.25 8.50 39.5M
2025-01-17 8.74 8.78 8.40 8.45 50.1M
2025-01-16 8.60 9.13 8.54 8.79 81.4M
2025-01-15 8.56 8.72 8.36 8.53 51.2M
2025-01-14 8.05 8.52 7.86 8.52 54.8M
2025-01-13 7.84 7.99 7.45 7.85 51.4M
2025-01-10 8.40 8.90 8.10 8.13 59.7M
2025-01-09 8.15 8.80 8.11 8.56 73.1M
2025-01-08 8.17 8.37 7.77 8.24 53.2M
2025-01-07 7.88 8.22 7.83 8.21 48.2M
2025-01-06 7.86 8.14 7.70 7.84 51.5M
2025-01-03 8.89 8.90 8.22 8.22 64.1M
2025-01-02 9.65 9.74 8.87 9.13 95.4M