万润股份（002643）历史行情

以下为万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
2026-10-09	12.200	12.200	12.260	11.870	0.000	0.000%	14.05万	0.00亿	0.000%
2026-10-08	12.540	12.200	12.750	12.100	-0.320	-2.556%	15.94万	0.00亿	0.000%
2026-10-07	12.780	12.520	12.830	12.480	-0.150	-1.184%	959.57万	1.21亿	1.064%
2026-10-06	12.780	12.520	12.830	12.480	-0.150	-1.184%	959.57万	1.21亿	1.064%
2026-10-05	12.780	12.520	12.830	12.480	-0.150	-1.184%	959.57万	1.21亿	1.064%
2026-10-02	12.780	12.520	12.830	12.480	-0.150	-1.184%	959.57万	1.21亿	1.064%
2026-10-01	12.780	12.520	12.830	12.480	-0.150	-1.184%	959.57万	1.21亿	1.064%
2026-09-30	12.780	12.520	12.830	12.480	-0.150	-1.184%	9.60万	0.00亿	0.000%
2026-09-29	12.470	12.670	12.850	12.430	0.110	0.876%	10.58万	0.00亿	0.000%
2026-09-28	13.040	12.560	13.040	12.430	-0.500	-3.828%	13.99万	0.00亿	0.000%
2026-09-27	13.270	13.060	13.320	13.050	-0.260	-1.952%	794.16万	1.05亿	0.880%
2026-09-24	13.270	13.060	13.320	13.050	-0.260	-1.952%	7.94万	0.00亿	0.000%
2026-09-23	13.210	13.320	13.360	13.200	0.100	0.756%	8.87万	0.00亿	0.000%
2026-09-22	13.530	13.220	13.550	13.180	-0.230	-1.710%	14.83万	0.00亿	0.000%
2026-09-21	13.580	13.450	13.600	13.370	-0.060	-0.444%	14.18万	0.00亿	0.000%
2026-09-18	13.390	13.510	13.580	13.170	0.310	2.348%	19.26万	0.00亿	0.000%
2026-09-17	13.340	13.200	13.520	13.200	-0.140	-1.049%	17.28万	0.00亿	0.000%
2026-09-16	13.140	13.340	13.380	13.020	0.190	1.445%	18.10万	0.00亿	0.000%
2026-09-15	12.880	13.150	13.330	12.810	0.260	2.017%	19.19万	0.00亿	0.000%
2026-09-14	12.700	12.890	12.910	12.530	0.080	0.625%	12.90万	0.00亿	0.000%
2026-09-11	13.020	12.810	13.060	12.500	-0.300	-2.288%	20.53万	0.00亿	0.000%
2026-09-10	12.800	13.110	13.460	12.760	0.220	1.707%	28.48万	0.00亿	0.000%
2026-09-09	12.770	12.890	13.010	12.750	0.140	1.098%	14.33万	0.00亿	0.000%
2026-09-08	12.730	12.750	12.790	12.620	0.030	0.236%	10.46万	0.00亿	0.000%
2026-09-07	12.660	12.720	12.800	12.590	0.120	0.952%	10.16万	0.00亿	0.000%
2026-09-04	12.890	12.600	12.990	12.520	-0.200	-1.563%	13.73万	0.00亿	0.000%
2026-09-03	12.990	12.800	13.010	12.710	-0.110	-0.852%	10.31万	0.00亿	0.000%
2026-09-02	12.990	12.910	13.040	12.830	-0.210	-1.601%	12.82万	0.00亿	0.000%
2026-09-01	13.240	13.120	13.340	13.030	-0.200	-1.502%	14.37万	0.00亿	0.000%
2026-08-31	13.010	13.320	13.340	12.950	0.060	0.452%	11.70万	0.00亿	0.000%
2026-08-28	13.350	13.260	13.570	13.230	-0.090	-0.674%	12.93万	0.00亿	0.000%
2026-08-27	12.950	13.350	13.360	12.900	0.360	2.771%	13.97万	0.00亿	0.000%
2026-08-26	13.070	12.990	13.260	12.880	-0.030	-0.230%	12.28万	0.00亿	0.000%
2026-08-25	12.810	13.020	13.070	12.510	0.040	0.308%	16.56万	0.00亿	0.000%
2026-08-24	13.420	12.980	13.420	12.720	-0.900	-6.484%	32.76万	0.00亿	0.000%
2026-08-21	13.850	13.880	13.950	13.570	-0.100	-0.715%	12.59万	0.00亿	0.000%
2026-08-20	13.890	13.980	14.200	13.600	0.270	1.969%	15.74万	0.00亿	0.000%
2026-08-19	14.070	13.710	14.320	13.690	-0.660	-4.593%	22.13万	0.00亿	0.000%
2026-08-18	14.590	14.370	14.700	14.200	-0.260	-1.777%	20.71万	0.00亿	0.000%
2026-08-17	14.280	14.630	14.630	14.010	0.360	2.523%	24.84万	0.00亿	0.000%
2026-08-14	13.880	14.270	14.350	13.850	0.420	3.032%	24.84万	0.00亿	0.000%
2026-08-13	14.190	13.850	14.240	13.850	-0.180	-1.283%	20.82万	0.00亿	0.000%
2026-08-12	14.020	14.030	14.160	13.950	0.050	0.358%	17.12万	0.00亿	0.000%
2026-08-11	14.000	13.980	14.240	13.880	-0.110	-0.781%	16.26万	0.00亿	0.000%
2026-08-10	14.220	14.090	14.430	13.920	-0.060	-0.424%	20.84万	0.00亿	0.000%
2026-08-07	13.890	14.150	14.270	13.650	0.330	2.388%	27.81万	0.00亿	0.000%
2026-08-06	13.690	13.820	13.890	13.480	0.040	0.290%	25.25万	0.00亿	0.000%
2026-08-05	13.270	13.780	13.940	13.220	0.500	3.765%	26.25万	0.00亿	0.000%
2026-08-04	12.930	13.280	13.350	12.870	0.400	3.106%	22.03万	0.00亿	0.000%
2026-08-03	12.770	12.880	12.930	12.630	0.100	0.782%	20.24万	0.00亿	0.000%
2026-07-31	12.990	12.780	13.350	12.750	0.300	2.404%	29.04万	0.00亿	0.000%
2026-07-30	12.780	12.480	12.980	12.400	-0.460	-3.555%	21.86万	0.00亿	0.000%
2026-07-29	12.860	12.940	12.980	12.460	0.040	0.310%	25.21万	0.00亿	0.000%
2026-07-28	13.000	12.900	13.420	12.830	-0.230	-1.752%	25.35万	0.00亿	0.000%
2026-07-27	12.820	13.130	13.190	12.670	0.310	2.418%	19.68万	0.00亿	0.000%
2026-07-24	12.930	12.820	13.220	12.780	-0.280	-2.137%	17.44万	0.00亿	0.000%
2026-07-23	12.970	13.100	13.230	12.850	0.100	0.769%	22.59万	0.00亿	0.000%
2026-07-22	13.210	13.000	13.450	12.910	-0.500	-3.704%	29.82万	0.00亿	0.000%
2026-07-21	13.110	13.500	13.670	12.320	0.440	3.369%	39.92万	0.00亿	0.000%
2026-07-20	14.500	13.060	14.920	12.710	-1.030	-7.310%	43.05万	0.00亿	0.000%
2026-07-17	15.400	14.090	15.470	14.070	-1.380	-8.920%	31.59万	0.00亿	0.000%
2026-07-16	15.790	15.470	16.020	15.400	-0.590	-3.674%	29.63万	0.00亿	0.000%
2026-07-15	16.660	16.060	16.740	15.870	-0.450	-2.726%	27.09万	0.00亿	0.000%
2026-07-14	16.460	16.510	16.640	15.900	0.070	0.426%	30.25万	0.00亿	0.000%
2026-07-13	17.640	16.440	17.980	16.380	-1.480	-8.259%	38.75万	0.00亿	0.000%
2026-07-10	19.090	17.920	19.580	17.920	-1.220	-6.374%	40.07万	0.00亿	0.000%
2026-07-09	18.890	19.140	19.170	18.540	0.240	1.270%	30.40万	0.00亿	0.000%
2026-07-08	20.040	18.900	20.360	18.880	-1.320	-6.528%	38.55万	0.00亿	0.000%
2026-07-07	19.680	20.220	20.390	19.530	0.220	1.100%	27.94万	0.00亿	0.000%
2026-07-06	20.320	20.000	20.580	19.380	-0.250	-1.235%	34.58万	0.00亿	0.000%
2026-07-03	20.560	20.250	21.350	19.900	-0.750	-3.571%	42.42万	0.00亿	0.000%
2026-07-02	21.000	21.000	21.900	20.050	-0.820	-3.758%	47.04万	0.00亿	0.000%
2026-07-01	21.000	21.820	22.220	20.810	0.870	4.153%	57.38万	0.00亿	0.000%
2026-06-30	19.520	20.950	21.160	19.460	1.330	6.779%	55.55万	0.00亿	0.000%
2026-06-29	19.980	19.620	20.600	18.950	0.180	0.926%	59.06万	0.00亿	0.000%
2026-06-26	19.110	19.440	20.450	19.110	0.360	1.887%	49.68万	0.00亿	0.000%
2026-06-25	20.090	19.080	20.430	18.840	-0.430	-2.204%	54.59万	0.00亿	0.000%
2026-06-24	17.770	19.510	19.510	17.480	1.770	9.977%	52.16万	0.00亿	0.000%
2026-06-23	17.770	17.740	18.120	17.330	-0.070	-0.393%	31.66万	0.00亿	0.000%
2026-06-22	17.600	17.810	17.950	17.370	0.090	0.508%	33.17万	0.00亿	0.000%
2026-06-18	17.560	17.720	17.870	17.260	0.080	0.454%	33.85万	0.00亿	0.000%
2026-06-17	16.900	17.640	17.840	16.790	0.740	4.379%	39.82万	0.00亿	0.000%
2026-06-16	16.140	16.900	17.090	16.000	0.780	4.839%	40.80万	0.00亿	0.000%
2026-06-15	15.090	16.120	16.210	14.970	1.260	8.479%	39.01万	0.00亿	0.000%
2026-06-12	15.600	14.860	16.030	14.790	-0.600	-3.881%	43.51万	0.00亿	0.000%
2026-06-11	14.480	15.460	15.800	14.340	0.955	6.584%	48.95万	0.00亿	0.000%
2026-06-10	14.025	14.505	14.645	13.975	0.260	1.825%	24.87万	0.00亿	0.000%
2026-06-09	13.755	14.245	14.295	13.445	0.650	4.781%	20.79万	0.00亿	0.000%
2026-06-08	13.875	13.595	14.235	13.455	-0.690	-4.830%	22.07万	0.00亿	0.000%
2026-06-05	14.125	14.285	14.675	13.455	0.090	0.634%	30.42万	0.00亿	0.000%
2026-06-04	14.035	14.195	14.375	13.935	-0.020	-0.141%	15.94万	0.00亿	0.000%
2026-06-03	14.195	14.215	14.575	14.055	0.050	0.353%	22.92万	0.00亿	0.000%
2026-06-02	14.405	14.165	14.485	14.015	-0.280	-1.938%	20.02万	0.00亿	0.000%
2026-06-01	14.605	14.445	14.915	14.365	-0.280	-1.902%	25.16万	0.00亿	0.000%
2026-05-29	16.325	14.725	16.325	14.725	-1.650	-10.076%	43.20万	0.00亿	0.000%
2026-05-28	16.275	16.375	16.475	15.795	-0.070	-0.426%	26.84万	0.00亿	0.000%
2026-05-27	17.135	16.445	17.515	16.345	-0.660	-3.859%	33.61万	0.00亿	0.000%
2026-05-26	17.515	17.105	17.515	16.775	-0.240	-1.384%	24.81万	0.00亿	0.000%
2026-05-25	17.225	17.345	17.515	16.875	0.160	0.931%	25.87万	0.00亿	0.000%
2026-05-22	16.835	17.185	17.235	16.735	0.480	2.873%	31.35万	0.00亿	0.000%
2026-05-21	18.225	16.705	18.385	16.665	-1.400	-7.733%	53.64万	0.00亿	0.000%
2026-05-20	17.785	18.105	18.475	17.685	0.240	1.343%	38.21万	0.00亿	0.000%
2026-05-19	17.705	17.865	17.875	17.265	0.050	0.281%	26.76万	0.00亿	0.000%
2026-05-18	17.835	17.815	18.015	17.435	-0.140	-0.780%	29.30万	0.00亿	0.000%
2026-05-15	17.235	17.955	18.275	17.235	0.740	4.299%	45.48万	0.00亿	0.000%
2026-05-14	17.305	17.215	17.545	16.865	-0.090	-0.520%	25.71万	0.00亿	0.000%
2026-05-13	16.805	17.305	17.305	16.685	0.330	1.944%	19.74万	0.00亿	0.000%
2026-05-12	17.175	16.975	17.175	16.795	-0.210	-1.222%	15.54万	0.00亿	0.000%
2026-05-11	16.935	17.185	17.305	16.845	0.390	2.322%	20.16万	0.00亿	0.000%
2026-05-08	16.945	16.795	16.945	16.665	-0.220	-1.293%	16.83万	0.00亿	0.000%
2026-05-07	16.625	17.015	17.115	16.505	0.350	2.100%	21.56万	0.00亿	0.000%
2026-05-06	16.545	16.665	16.895	16.545	0.230	1.399%	15.19万	0.00亿	0.000%
2026-04-30	16.405	16.435	16.525	16.255	0.040	0.244%	10.43万	0.00亿	0.000%
2026-04-29	16.235	16.395	16.495	16.035	0.160	0.986%	12.91万	0.00亿	0.000%
2026-04-28	16.675	16.235	16.735	16.195	-0.500	-2.988%	18.19万	0.00亿	0.000%
2026-04-27	16.585	16.735	16.915	16.485	0.140	0.844%	15.03万	0.00亿	0.000%
2026-04-24	16.595	16.595	16.815	16.515	-0.060	-0.360%	11.93万	0.00亿	0.000%
2026-04-23	16.895	16.655	17.055	16.545	-0.230	-1.362%	14.83万	0.00亿	0.000%
2026-04-22	16.655	16.885	16.945	16.625	0.140	0.836%	12.83万	0.00亿	0.000%
2026-04-21	16.625	16.745	16.855	16.505	0.120	0.722%	12.46万	0.00亿	0.000%
2026-04-20	16.625	16.625	16.745	16.535	-0.060	-0.360%	12.03万	0.00亿	0.000%
2026-04-17	16.415	16.685	16.795	16.355	0.280	1.707%	12.51万	0.00亿	0.000%
2026-04-16	16.355	16.405	16.475	16.215	0.060	0.367%	9.40万	0.00亿	0.000%
2026-04-15	16.595	16.345	16.745	16.335	-0.240	-1.447%	11.91万	0.00亿	0.000%
2026-04-14	16.635	16.585	16.665	16.395	0.000	0.000%	13.16万	0.00亿	0.000%
2026-04-13	16.055	16.585	16.745	16.045	0.000	0.000%	16.87万	0.00亿	0.000%
2026-04-10	16.255	16.155	16.365	16.105	0.000	0.000%	12.03万	0.00亿	0.000%
2026-04-09	16.075	16.155	16.415	16.025	0.000	0.000%	12.89万	0.00亿	0.000%
2026-04-08	16.135	16.155	16.225	16.005	0.000	0.000%	12.73万	0.00亿	0.000%
2026-04-07	15.475	15.725	15.795	15.475	0.000	0.000%	8.33万	0.00亿	0.000%
2026-04-03	15.675	15.435	15.755	15.405	0.000	0.000%	8.25万	0.00亿	0.000%
2026-04-02	15.705	15.665	15.975	15.555	0.000	0.000%	10.39万	0.00亿	0.000%
2026-04-01	15.685	15.685	15.735	15.515	0.000	0.000%	8.33万	0.00亿	0.000%