百润股份（002568）历史行情

以下为百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
2026-10-13	19.000	18.900	19.090	18.620	-0.200	-1.050%	9.66万	1.83亿	1.270%
2026-10-12	19.430	19.100	19.750	19.070	-0.480	-2.450%	11.61万	2.24亿	1.530%
2026-10-09	19.510	19.580	19.680	19.120	0.000	0.000%	11.51万	2.23亿	1.520%
2026-10-08	19.280	19.580	19.810	19.210	0.090	0.460%	13.66万	2.67亿	1.810%
2026-10-07	18.990	19.490	19.630	18.870	0.580	3.067%	1,287.06万	2.49亿	1.689%
2026-10-06	18.990	19.490	19.630	18.870	0.580	3.067%	1,287.06万	2.49亿	1.689%
2026-10-05	18.990	19.490	19.630	18.870	0.580	3.067%	1,287.06万	2.49亿	1.689%
2026-10-02	18.990	19.490	19.630	18.870	0.580	3.067%	1,287.06万	2.49亿	1.689%
2026-10-01	18.990	19.490	19.630	18.870	0.580	3.067%	1,287.06万	2.49亿	1.689%
2026-09-30	18.990	19.490	19.630	18.870	0.580	3.070%	12.87万	2.49亿	1.700%
2026-09-29	19.210	18.910	19.400	18.850	-0.500	-2.580%	14.91万	2.83亿	1.960%
2026-09-28	19.450	19.410	19.890	19.200	0.160	0.830%	20.64万	4.02亿	2.710%
2026-09-27	19.250	19.250	19.760	18.770	0.620	3.328%	2,349.39万	4.55亿	3.083%
2026-09-24	19.250	19.250	19.760	18.770	0.620	3.330%	23.49万	4.55亿	3.080%
2026-09-23	19.190	18.630	19.540	18.560	0.340	1.860%	24.58万	4.67亿	3.230%
2026-09-22	18.200	18.290	18.410	18.080	0.000	0.000%	9.24万	1.69亿	1.210%
2026-09-21	17.880	18.290	18.380	17.880	0.370	2.060%	9.74万	1.77亿	1.280%
2026-09-18	17.740	17.920	18.050	17.660	0.150	0.840%	7.46万	1.33亿	0.980%
2026-09-17	17.810	17.770	18.150	17.680	-0.070	-0.390%	8.64万	1.55亿	1.130%
2026-09-16	17.390	17.840	17.970	17.250	0.440	2.530%	9.95万	1.77亿	1.310%
2026-09-15	17.520	17.400	17.590	17.270	-0.070	-0.400%	5.20万	0.90亿	0.680%
2026-09-14	17.130	17.470	17.590	17.100	0.320	1.870%	8.09万	1.41亿	1.060%
2026-09-11	17.710	17.150	17.780	17.080	-0.640	-3.600%	9.73万	1.68亿	1.280%
2026-09-10	18.130	17.790	18.190	17.730	-0.340	-1.880%	6.55万	1.17亿	0.860%
2026-09-09	18.420	18.130	18.460	18.030	-0.230	-1.250%	9.77万	1.78亿	1.280%
2026-09-08	18.300	18.360	18.950	18.170	0.200	1.100%	16.97万	3.14亿	2.230%
2026-09-07	18.050	18.160	18.210	17.900	0.070	0.390%	8.90万	1.61亿	1.170%
2026-09-04	17.630	18.090	18.420	17.600	0.510	2.900%	15.04万	2.73亿	1.970%
2026-09-03	17.520	17.580	17.800	17.400	0.070	0.400%	7.37万	1.30亿	0.970%
2026-09-02	17.860	17.510	18.050	17.480	-0.530	-2.940%	12.00万	2.12亿	1.580%
2026-09-01	17.710	18.040	18.230	17.630	0.330	1.860%	17.82万	3.21亿	2.340%
2026-08-31	17.770	17.710	17.780	17.350	0.000	0.000%	9.49万	1.67亿	1.250%
2026-08-28	17.460	17.710	17.770	17.420	0.220	1.260%	6.77万	1.19亿	0.890%
2026-08-27	17.540	17.490	17.660	17.400	-0.130	-0.740%	8.92万	1.56亿	1.170%
2026-08-26	17.790	17.620	18.030	17.410	-0.280	-1.560%	10.17万	1.80亿	1.330%
2026-08-25	17.810	17.900	18.090	17.810	0.000	0.000%	6.91万	1.24亿	0.910%
2026-08-24	18.310	17.900	18.310	17.800	-0.250	-1.380%	8.57万	1.54亿	1.120%
2026-08-21	18.340	18.150	18.500	18.000	-0.400	-2.160%	7.59万	1.38亿	1.000%
2026-08-20	18.300	18.550	18.590	18.280	0.270	1.480%	9.22万	1.70亿	1.210%
2026-08-19	18.850	18.280	19.040	18.250	-0.560	-2.970%	11.50万	2.12亿	1.510%
2026-08-18	19.020	18.840	19.170	18.770	-0.150	-0.790%	11.35万	2.15亿	1.490%
2026-08-17	18.830	18.990	19.000	18.440	0.000	0.000%	15.57万	2.92亿	2.040%
2026-08-14	19.690	18.990	19.700	18.920	-0.690	-3.510%	14.13万	2.71亿	1.850%
2026-08-13	19.560	19.680	20.030	19.470	-0.010	-0.050%	14.42万	2.86亿	1.890%
2026-08-12	19.530	19.690	19.950	19.300	0.100	0.510%	15.14万	2.98亿	1.990%
2026-08-11	19.780	19.590	20.060	19.540	-0.400	-2.000%	14.56万	2.87亿	1.910%
2026-08-10	19.380	19.990	20.080	19.360	0.510	2.620%	19.85万	3.94亿	2.600%
2026-08-07	19.230	19.480	19.490	18.850	0.240	1.250%	18.15万	3.48亿	2.380%
2026-08-06	19.630	19.240	19.820	19.180	-0.480	-2.430%	15.67万	3.04亿	2.060%
2026-08-05	19.350	19.720	19.840	19.330	0.110	0.560%	22.08万	4.32亿	2.900%
2026-08-04	19.860	19.610	19.980	19.460	-0.340	-1.700%	18.20万	3.57亿	2.390%
2026-08-03	20.300	19.950	20.730	19.820	-0.650	-3.160%	21.71万	4.34亿	2.850%
2026-07-31	19.290	20.600	20.680	19.090	0.830	4.200%	32.43万	6.53亿	4.260%
2026-07-30	19.180	19.770	19.960	19.180	0.180	0.920%	29.70万	5.85亿	3.900%
2026-07-29	18.000	19.590	19.590	17.910	1.780	9.990%	18.75万	3.59亿	2.460%
2026-07-28	17.620	17.810	17.920	17.450	0.110	0.620%	11.57万	2.05亿	1.520%
2026-07-27	17.450	17.700	17.840	17.360	0.090	0.510%	11.91万	2.10亿	1.560%
2026-07-24	18.180	17.610	18.380	17.550	-0.740	-4.030%	12.62万	2.26亿	1.660%
2026-07-23	18.470	18.350	18.590	18.120	-0.300	-1.610%	9.90万	1.81亿	1.300%
2026-07-22	18.250	18.650	18.720	18.040	0.300	1.630%	17.18万	3.17亿	2.250%
2026-07-21	18.250	18.350	19.100	18.170	-0.150	-0.810%	21.50万	3.98亿	2.820%
2026-07-20	18.210	18.500	18.830	17.750	0.200	1.090%	24.26万	4.46亿	3.180%
2026-07-17	18.200	18.300	18.850	18.070	0.120	0.660%	27.67万	5.11亿	3.630%
2026-07-16	17.800	18.180	18.300	17.700	0.140	0.780%	18.01万	3.24亿	2.360%
2026-07-15	17.070	18.040	18.170	16.880	0.890	5.190%	23.21万	4.11亿	3.040%
2026-07-14	17.590	17.150	17.770	17.000	-0.320	-1.830%	14.51万	2.50亿	1.900%
2026-07-13	17.050	17.470	17.950	16.910	0.180	1.040%	23.37万	4.09亿	3.070%
2026-07-10	16.330	17.290	17.550	16.230	1.290	8.060%	23.70万	4.02亿	3.110%
2026-07-09	16.070	16.000	16.250	15.900	-0.200	-1.230%	11.20万	1.79亿	1.470%
2026-07-08	16.550	16.200	16.770	16.130	-0.320	-1.940%	10.39万	1.70亿	1.360%
2026-07-07	16.780	16.520	16.900	16.410	-0.280	-1.670%	11.07万	1.84亿	1.450%
2026-07-06	16.850	16.800	17.160	16.700	-0.060	-0.360%	12.48万	2.11亿	1.640%
2026-07-03	17.100	16.860	17.480	16.840	-0.280	-1.630%	14.52万	2.47亿	1.900%
2026-07-02	17.390	17.140	17.680	16.880	-0.250	-1.440%	21.71万	3.74亿	2.850%
2026-07-01	16.950	17.390	17.690	16.670	0.470	2.780%	24.28万	4.20亿	3.190%
2026-06-30	17.200	16.920	17.470	16.660	-0.380	-2.200%	33.73万	5.71亿	4.430%
2026-06-29	16.510	17.300	17.300	15.480	1.570	9.980%	41.70万	6.85亿	5.460%
2026-06-26	15.660	15.730	15.730	15.660	1.430	10.000%	12.53万	1.97亿	1.640%
2026-06-25	14.600	14.300	14.750	14.010	-0.380	-2.590%	20.68万	2.96亿	2.710%
2026-06-24	15.500	14.680	15.500	14.560	-0.710	-4.610%	20.53万	3.05亿	2.690%
2026-06-23	15.650	15.390	15.900	15.350	-0.070	-0.450%	16.85万	2.63亿	2.210%
2026-06-22	15.690	15.460	16.040	15.180	-1.080	-6.530%	36.61万	5.71亿	4.800%
2026-06-18	17.480	16.540	17.730	16.540	-1.840	-10.010%	18.90万	3.17亿	2.480%
2026-06-17	19.330	18.380	19.330	18.300	-1.110	-5.700%	25.13万	4.69亿	3.290%
2026-06-16	19.440	19.490	19.650	18.910	0.000	0.000%	20.27万	3.89亿	2.660%
2026-06-15	20.000	19.490	20.410	19.320	-0.870	-4.270%	26.12万	5.16亿	3.420%
2026-06-12	19.500	20.360	20.370	19.250	0.570	2.880%	25.91万	5.15亿	3.400%
2026-06-11	19.360	19.790	19.890	19.350	0.140	0.710%	19.55万	3.84亿	2.560%
2026-06-10	18.890	19.650	20.120	18.880	0.650	3.420%	27.29万	5.38亿	3.580%
2026-06-09	18.880	19.000	19.350	18.340	0.200	1.060%	19.24万	3.63亿	2.520%
2026-06-08	18.200	18.800	19.010	17.910	0.420	2.290%	22.73万	4.23亿	2.980%
2026-06-05	18.240	18.380	19.250	18.230	0.380	2.110%	22.90万	4.28亿	3.000%
2026-06-04	18.760	18.000	19.020	17.770	-0.950	-5.010%	23.28万	4.30亿	3.050%
2026-06-03	19.200	18.950	19.350	18.420	-0.630	-3.220%	27.22万	5.20亿	3.570%
2026-06-02	19.550	19.580	20.390	19.230	-0.310	-1.560%	35.45万	7.10亿	4.650%
2026-06-01	19.430	19.890	20.040	19.210	0.450	2.310%	37.90万	7.59亿	4.970%
2026-05-29	18.060	19.440	19.900	17.890	1.280	7.050%	39.59万	7.67亿	5.190%
2026-05-28	18.470	18.160	18.550	17.980	-0.420	-2.260%	19.44万	3.60亿	2.550%
2026-05-27	17.870	18.580	19.220	17.460	0.690	3.860%	33.33万	6.19亿	4.370%
2026-05-26	17.830	17.890	18.250	17.520	-0.030	-0.170%	15.77万	2.87亿	2.070%
2026-05-25	17.130	17.920	18.050	16.790	0.670	3.880%	21.23万	3.81亿	2.780%
2026-05-22	17.840	17.250	18.220	17.220	-0.580	-3.250%	16.55万	2.94亿	2.170%
2026-05-21	18.100	17.830	18.420	17.800	-0.390	-2.140%	17.88万	3.29亿	2.340%
2026-05-20	17.710	18.220	19.060	17.570	0.740	4.230%	30.92万	5.78亿	4.050%
2026-05-19	17.450	17.480	17.800	17.330	0.030	0.170%	7.84万	1.40亿	1.030%
2026-05-18	17.310	17.450	17.870	17.300	0.050	0.290%	9.80万	1.75亿	1.280%
2026-05-15	17.910	17.400	18.060	17.280	-0.510	-2.850%	12.55万	2.25亿	1.650%
2026-05-14	18.140	17.910	18.740	17.910	-0.280	-1.540%	16.80万	3.12亿	2.200%
2026-05-13	17.610	18.190	18.390	17.510	0.570	3.230%	15.98万	2.92亿	2.090%
2026-05-12	18.020	17.620	18.050	17.550	-0.380	-2.110%	9.77万	1.76亿	1.280%
2026-05-11	18.160	18.000	18.250	17.920	-0.160	-0.880%	10.47万	1.92亿	1.370%
2026-05-08	18.250	18.160	18.490	18.080	-0.070	-0.380%	9.99万	1.85亿	1.310%
2026-05-07	18.450	18.230	18.580	18.180	-0.120	-0.650%	10.22万	1.90亿	1.340%
2026-05-06	18.720	18.350	18.930	18.230	-0.410	-2.190%	19.80万	3.72亿	2.590%
2026-04-30	18.690	18.760	19.140	18.320	0.800	4.450%	39.28万	7.51亿	5.150%
2026-04-29	17.550	17.960	17.960	17.440	1.660	10.180%	16.02万	2.92亿	2.100%
2026-04-28	16.600	16.300	16.680	16.220	-0.340	-2.040%	5.91万	0.98亿	0.770%
2026-04-27	16.530	16.640	16.820	16.140	0.100	0.600%	7.28万	1.22亿	0.950%
2026-04-24	16.700	16.540	16.770	16.430	-0.290	-1.720%	6.29万	1.06亿	0.820%
2026-04-23	16.780	16.830	17.060	16.740	0.050	0.300%	7.01万	1.20亿	0.920%
2026-04-22	16.870	16.780	16.880	16.630	-0.110	-0.650%	5.24万	0.89亿	0.690%
2026-04-21	16.870	16.890	17.130	16.840	0.020	0.120%	5.17万	0.89亿	0.680%
2026-04-20	16.730	16.870	17.020	16.680	0.100	0.600%	4.61万	0.79亿	0.600%
2026-04-17	16.970	16.770	16.970	16.580	-0.230	-1.350%	5.09万	0.87亿	0.670%
2026-04-16	16.980	17.000	17.110	16.950	0.030	0.180%	5.13万	0.89亿	0.670%
2026-04-15	16.901	16.971	17.181	16.861	0.000	0.000%	5.65万	0.00亿	0.000%
2026-04-14	16.891	16.881	17.001	16.691	0.040	0.238%	4.83万	0.00亿	0.000%
2026-04-13	16.911	16.841	16.991	16.831	0.000	0.000%	3.54万	0.00亿	0.000%
2026-04-10	16.671	16.951	17.081	16.661	0.000	0.000%	6.84万	0.00亿	0.000%
2026-04-09	17.011	16.621	17.021	16.561	0.000	0.000%	5.51万	0.00亿	0.000%
2026-04-08	16.891	17.041	17.041	16.871	0.000	0.000%	6.69万	0.00亿	0.000%
2026-04-07	16.521	16.691	16.761	16.521	0.000	0.000%	3.84万	0.00亿	0.000%
2026-04-03	16.911	16.511	17.001	16.481	0.000	0.000%	4.84万	0.00亿	0.000%
2026-04-02	17.161	16.931	17.191	16.871	0.000	0.000%	5.72万	0.00亿	0.000%
2026-04-01	16.921	17.201	17.291	16.751	0.000	0.000%	7.36万	0.00亿	0.000%