川润股份（002272）历史行情

以下为川润股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	14.240	13.620	14.310	13.460	-0.370	-2.645%	16.25万	0.00亿	0.000%
2026-10-07	14.440	13.990	14.630	13.880	-0.240	-1.687%	1,608.58万	2.27亿	3.840%
2026-10-06	14.440	13.990	14.630	13.880	-0.240	-1.687%	1,608.58万	2.27亿	3.840%
2026-10-05	14.440	13.990	14.630	13.880	-0.240	-1.687%	1,608.58万	2.27亿	3.840%
2026-10-02	14.440	13.990	14.630	13.880	-0.240	-1.687%	1,608.58万	2.27亿	3.840%
2026-10-01	14.440	13.990	14.630	13.880	-0.240	-1.687%	1,608.58万	2.27亿	3.840%
2026-09-30	14.440	13.990	14.630	13.880	-0.240	-1.687%	16.09万	0.00亿	0.000%
2026-09-29	14.280	14.230	14.450	14.120	-0.190	-1.318%	13.66万	0.00亿	0.000%
2026-09-28	15.700	14.420	15.700	14.290	-1.130	-7.267%	23.98万	0.00亿	0.000%
2026-09-27	15.950	15.550	16.040	15.460	-0.470	-2.934%	1,702.14万	2.67亿	4.063%
2026-09-24	15.950	15.550	16.040	15.460	-0.470	-2.934%	17.02万	0.00亿	0.000%
2026-09-23	16.410	16.020	16.700	16.000	-0.400	-2.436%	20.47万	0.00亿	0.000%
2026-09-22	16.820	16.420	17.120	16.280	-0.220	-1.322%	25.56万	0.00亿	0.000%
2026-09-21	16.650	16.640	17.050	16.500	-0.090	-0.538%	22.37万	0.00亿	0.000%
2026-09-18	16.580	16.730	16.990	16.320	0.450	2.764%	32.87万	0.00亿	0.000%
2026-09-17	18.180	16.280	18.460	16.110	-1.470	-8.282%	52.01万	0.00亿	0.000%
2026-09-16	16.900	17.750	17.960	16.610	0.920	5.466%	35.94万	0.00亿	0.000%
2026-09-15	16.260	16.830	17.180	16.260	0.320	1.938%	28.84万	0.00亿	0.000%
2026-09-14	15.800	16.510	16.800	15.500	0.720	4.560%	21.93万	0.00亿	0.000%
2026-09-11	15.830	15.790	15.980	15.400	-0.360	-2.229%	14.02万	0.00亿	0.000%
2026-09-10	16.410	16.150	16.580	16.150	-0.550	-3.293%	12.81万	0.00亿	0.000%
2026-09-09	16.580	16.700	16.950	16.430	0.120	0.724%	17.54万	0.00亿	0.000%
2026-09-08	17.310	16.580	17.350	16.450	-0.430	-2.528%	22.85万	0.00亿	0.000%
2026-09-07	17.150	17.010	17.180	16.700	0.120	0.710%	21.86万	0.00亿	0.000%
2026-09-04	17.870	16.890	18.100	16.840	-1.050	-5.853%	39.86万	0.00亿	0.000%
2026-09-03	17.020	17.940	18.130	17.020	0.990	5.841%	43.37万	0.00亿	0.000%
2026-09-02	16.650	16.950	17.120	16.480	0.140	0.833%	20.53万	0.00亿	0.000%
2026-09-01	17.040	16.810	17.100	16.600	-0.190	-1.118%	20.30万	0.00亿	0.000%
2026-08-31	16.110	17.000	17.050	16.100	0.550	3.343%	27.39万	0.00亿	0.000%
2026-08-28	16.820	16.450	16.980	16.350	-0.360	-2.142%	29.96万	0.00亿	0.000%
2026-08-27	16.550	16.810	16.870	16.110	0.410	2.500%	38.42万	0.00亿	0.000%
2026-08-26	15.980	16.400	16.580	15.690	0.310	1.927%	46.71万	0.00亿	0.000%
2026-08-25	15.130	16.090	16.450	14.890	0.690	4.481%	42.23万	0.00亿	0.000%
2026-08-24	15.630	15.400	16.000	15.070	-0.190	-1.219%	31.73万	0.00亿	0.000%
2026-08-21	14.310	15.590	15.770	14.310	1.150	7.964%	51.57万	0.00亿	0.000%
2026-08-20	14.890	14.440	14.960	14.300	-0.300	-2.035%	25.46万	0.00亿	0.000%
2026-08-19	15.870	14.740	15.870	14.740	-1.640	-10.012%	44.42万	0.00亿	0.000%
2026-08-18	15.770	16.380	16.440	15.320	0.750	4.798%	48.11万	0.00亿	0.000%
2026-08-17	15.240	15.630	15.750	14.900	0.510	3.373%	30.70万	0.00亿	0.000%
2026-08-14	15.170	15.120	15.310	14.800	0.120	0.800%	22.87万	0.00亿	0.000%
2026-08-13	15.900	15.000	15.920	14.990	-0.740	-4.701%	37.54万	0.00亿	0.000%
2026-08-12	14.660	15.740	15.960	14.490	1.060	7.221%	42.16万	0.00亿	0.000%
2026-08-11	14.570	14.680	14.850	14.320	0.090	0.617%	17.97万	0.00亿	0.000%
2026-08-10	15.070	14.590	15.320	14.360	-0.190	-1.286%	22.73万	0.00亿	0.000%
2026-08-07	14.620	14.780	14.850	14.250	0.170	1.164%	25.49万	0.00亿	0.000%
2026-08-06	14.360	14.610	14.830	14.210	0.070	0.481%	25.68万	0.00亿	0.000%
2026-08-05	13.900	14.540	14.600	13.900	0.640	4.604%	31.39万	0.00亿	0.000%
2026-08-04	13.420	13.900	13.980	13.200	0.670	5.064%	29.48万	0.00亿	0.000%
2026-08-03	13.250	13.230	13.550	13.080	0.050	0.379%	24.67万	0.00亿	0.000%
2026-07-31	12.980	13.180	13.570	12.860	0.710	5.694%	39.37万	0.00亿	0.000%
2026-07-30	13.780	12.470	13.780	12.470	-1.380	-9.964%	38.07万	0.00亿	0.000%
2026-07-29	14.390	13.850	14.430	13.260	-0.540	-3.753%	36.47万	0.00亿	0.000%
2026-07-28	15.280	14.390	15.590	14.280	-1.200	-7.697%	27.09万	0.00亿	0.000%
2026-07-27	15.010	15.590	15.590	14.650	0.470	3.108%	21.57万	0.00亿	0.000%
2026-07-24	15.440	15.120	15.850	15.040	-0.670	-4.243%	21.38万	0.00亿	0.000%
2026-07-23	16.160	15.790	16.790	15.560	-0.410	-2.531%	34.02万	0.00亿	0.000%
2026-07-22	15.930	16.200	17.050	15.660	-0.150	-0.917%	39.86万	0.00亿	0.000%
2026-07-21	15.690	16.350	16.420	14.300	0.460	2.895%	59.70万	0.00亿	0.000%
2026-07-20	17.510	15.890	17.600	15.890	-1.760	-9.972%	43.04万	0.00亿	0.000%
2026-07-17	19.520	17.650	19.680	17.650	-1.960	-9.995%	28.39万	0.00亿	0.000%
2026-07-16	19.990	19.610	20.710	19.250	-0.760	-3.731%	26.55万	0.00亿	0.000%
2026-07-15	20.300	20.370	20.980	19.660	0.140	0.692%	31.19万	0.00亿	0.000%
2026-07-14	21.090	20.230	21.230	19.230	-1.140	-5.335%	49.24万	0.00亿	0.000%
2026-07-13	23.550	21.370	24.170	21.370	-2.370	-9.983%	49.40万	0.00亿	0.000%
2026-07-10	22.910	23.740	24.840	22.590	1.160	5.137%	74.06万	0.00亿	0.000%
2026-07-09	21.880	22.580	22.880	20.840	0.780	3.578%	50.01万	0.00亿	0.000%
2026-07-08	22.470	21.800	23.310	21.400	-0.600	-2.679%	38.35万	0.00亿	0.000%
2026-07-07	22.500	22.400	23.800	21.950	-0.420	-1.840%	49.55万	0.00亿	0.000%
2026-07-06	23.300	22.820	24.770	22.800	-0.440	-1.892%	57.77万	0.00亿	0.000%
2026-07-03	24.200	23.260	24.860	23.030	-0.700	-2.922%	56.60万	0.00亿	0.000%
2026-07-02	22.800	23.960	24.450	22.450	0.150	0.630%	56.15万	0.00亿	0.000%
2026-07-01	24.800	23.810	25.990	23.300	-0.720	-2.935%	77.59万	0.00亿	0.000%
2026-06-30	23.260	24.530	24.800	23.010	0.910	3.853%	66.16万	0.00亿	0.000%
2026-06-29	23.200	23.620	24.090	22.120	0.740	3.234%	62.19万	0.00亿	0.000%
2026-06-26	23.010	22.880	23.940	22.310	-0.550	-2.347%	49.79万	0.00亿	0.000%
2026-06-25	23.210	23.430	24.150	22.880	0.230	0.991%	62.44万	0.00亿	0.000%
2026-06-24	22.410	23.200	23.500	22.000	0.140	0.607%	64.07万	0.00亿	0.000%
2026-06-23	23.280	23.060	23.820	22.500	0.450	1.990%	95.03万	0.00亿	0.000%
2026-06-22	21.490	22.610	23.320	21.280	1.410	6.651%	100.97万	0.00亿	0.000%
2026-06-18	20.850	21.200	21.710	20.850	0.110	0.522%	47.52万	0.00亿	0.000%
2026-06-17	20.500	21.090	21.230	20.500	-0.080	-0.378%	37.55万	0.00亿	0.000%
2026-06-16	20.910	21.170	21.490	20.700	0.090	0.427%	50.37万	0.00亿	0.000%
2026-06-15	21.200	21.080	21.200	20.160	0.140	0.669%	51.72万	0.00亿	0.000%
2026-06-12	20.990	20.940	22.070	20.850	0.130	0.625%	62.54万	0.00亿	0.000%
2026-06-11	20.010	20.810	21.220	19.880	0.210	1.019%	61.78万	0.00亿	0.000%
2026-06-10	20.110	20.600	20.950	19.930	0.670	3.362%	82.91万	0.00亿	0.000%
2026-06-09	18.910	19.930	20.100	18.780	1.610	8.788%	64.06万	0.00亿	0.000%
2026-06-08	18.050	18.320	19.200	18.050	-0.680	-3.579%	34.46万	0.00亿	0.000%
2026-06-05	19.810	19.000	20.000	18.810	-0.810	-4.089%	47.32万	0.00亿	0.000%
2026-06-04	19.420	19.810	20.050	19.200	-0.020	-0.101%	39.64万	0.00亿	0.000%
2026-06-03	19.640	19.830	20.990	19.420	-0.090	-0.452%	54.28万	0.00亿	0.000%
2026-06-02	19.810	19.920	20.470	19.140	0.220	1.117%	45.36万	0.00亿	0.000%
2026-06-01	21.050	19.700	21.120	19.620	-1.130	-5.425%	49.99万	0.00亿	0.000%
2026-05-29	22.100	20.830	22.680	20.630	-0.920	-4.230%	57.82万	0.00亿	0.000%
2026-05-28	20.710	21.750	22.170	20.570	0.720	3.424%	66.02万	0.00亿	0.000%
2026-05-27	21.690	21.030	21.970	20.750	-1.010	-4.583%	63.41万	0.00亿	0.000%
2026-05-26	23.990	22.040	24.030	21.710	-2.060	-8.548%	88.33万	0.00亿	0.000%
2026-05-25	24.870	24.100	24.960	23.240	-0.600	-2.429%	105.30万	0.00亿	0.000%
2026-05-22	22.890	24.700	24.700	22.020	2.250	10.022%	132.32万	0.00亿	0.000%
2026-05-21	24.560	22.450	24.850	22.450	-2.490	-9.984%	156.73万	0.00亿	0.000%
2026-05-20	24.940	24.940	24.940	23.570	2.270	10.013%	60.76万	0.00亿	0.000%
2026-05-19	20.750	22.670	22.670	20.650	2.060	9.995%	75.78万	0.00亿	0.000%
2026-05-18	19.800	20.610	20.610	19.500	1.870	9.979%	42.10万	0.00亿	0.000%
2026-05-15	19.170	18.740	19.560	18.580	-0.440	-2.294%	41.95万	0.00亿	0.000%
2026-05-14	20.300	19.180	20.300	19.170	-1.170	-5.749%	50.52万	0.00亿	0.000%
2026-05-13	19.290	20.350	20.570	19.190	0.960	4.951%	68.70万	0.00亿	0.000%
2026-05-12	19.600	19.390	19.870	19.050	-0.240	-1.223%	39.90万	0.00亿	0.000%
2026-05-11	19.700	19.630	19.790	19.280	0.100	0.512%	51.50万	0.00亿	0.000%
2026-05-08	19.590	19.530	19.870	19.380	-0.330	-1.662%	52.15万	0.00亿	0.000%
2026-05-07	19.080	19.860	20.120	19.030	0.830	4.362%	84.07万	0.00亿	0.000%
2026-05-06	17.990	19.030	19.030	17.900	1.730	10.000%	50.47万	0.00亿	0.000%
2026-04-30	17.310	17.300	17.570	16.910	-0.110	-0.632%	39.30万	0.00亿	0.000%
2026-04-29	17.240	17.410	18.200	17.240	-0.070	-0.400%	41.30万	0.00亿	0.000%
2026-04-28	18.040	17.480	18.190	17.340	-0.820	-4.481%	46.29万	0.00亿	0.000%
2026-04-27	19.030	18.300	19.210	17.870	-1.060	-5.475%	63.63万	0.00亿	0.000%
2026-04-24	18.800	19.360	20.330	18.070	0.410	2.164%	90.51万	0.00亿	0.000%
2026-04-23	19.660	18.950	19.900	18.720	-0.630	-3.218%	51.87万	0.00亿	0.000%
2026-04-22	19.150	19.580	19.860	18.850	0.250	1.293%	65.24万	0.00亿	0.000%
2026-04-21	19.880	19.330	19.990	19.100	-1.310	-6.347%	83.69万	0.00亿	0.000%
2026-04-20	20.990	20.640	21.260	20.320	0.380	1.876%	105.59万	0.00亿	0.000%
2026-04-17	19.700	20.260	21.010	19.590	0.680	3.473%	109.71万	0.00亿	0.000%
2026-04-16	19.210	19.580	19.890	19.060	0.450	2.352%	71.50万	0.00亿	0.000%
2026-04-15	19.300	19.130	20.000	18.800	-0.550	-2.795%	100.49万	0.00亿	0.000%
2026-04-14	19.420	19.680	19.760	18.890	0.650	3.416%	98.18万	0.00亿	0.000%
2026-04-13	18.790	19.030	19.760	18.790	0.000	0.000%	75.54万	0.00亿	0.000%
2026-04-10	19.280	19.120	20.100	18.980	0.000	0.000%	102.58万	0.00亿	0.000%
2026-04-09	18.740	19.220	19.660	18.740	0.000	0.000%	96.29万	0.00亿	0.000%
2026-04-08	18.900	19.140	19.400	18.560	0.000	0.000%	89.86万	0.00亿	0.000%
2026-04-07	17.740	18.330	19.400	17.740	0.000	0.000%	88.19万	0.00亿	0.000%
2026-04-03	17.330	17.710	18.580	16.950	0.000	0.000%	83.21万	0.00亿	0.000%
2026-04-02	17.730	17.130	17.800	17.000	0.000	0.000%	48.79万	0.00亿	0.000%
2026-04-01	17.760	18.030	18.250	17.520	0.000	0.000%	67.73万	0.00亿	0.000%