万润科技（002654）历史行情

以下为万润科技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	11.730	11.710	11.830	11.220	-0.130	-1.098%	33.26万	0.00亿	0.000%
2026-10-08	12.300	11.840	12.410	11.730	-0.400	-3.268%	26.56万	0.00亿	0.000%
2026-10-07	12.750	12.240	12.760	12.210	-0.410	-3.241%	2,455.69万	3.05亿	2.905%
2026-10-06	12.750	12.240	12.760	12.210	-0.410	-3.241%	2,455.69万	3.05亿	2.905%
2026-10-05	12.750	12.240	12.760	12.210	-0.410	-3.241%	2,455.69万	3.05亿	2.905%
2026-10-02	12.750	12.240	12.760	12.210	-0.410	-3.241%	2,455.69万	3.05亿	2.905%
2026-10-01	12.750	12.240	12.760	12.210	-0.410	-3.241%	2,455.69万	3.05亿	2.905%
2026-09-30	12.750	12.240	12.760	12.210	-0.410	-3.241%	24.56万	0.00亿	0.000%
2026-09-29	12.500	12.650	12.750	12.330	0.150	1.200%	26.01万	0.00亿	0.000%
2026-09-28	13.150	12.500	13.190	12.350	-0.710	-5.375%	34.17万	0.00亿	0.000%
2026-09-27	13.620	13.210	13.730	13.180	-0.550	-3.997%	2,769.30万	3.71亿	3.276%
2026-09-24	13.620	13.210	13.730	13.180	-0.550	-3.997%	27.69万	0.00亿	0.000%
2026-09-23	14.010	13.760	14.080	13.710	-0.170	-1.220%	23.60万	0.00亿	0.000%
2026-09-22	14.240	13.930	14.300	13.870	-0.220	-1.555%	30.40万	0.00亿	0.000%
2026-09-21	14.300	14.150	14.460	14.040	-0.080	-0.562%	30.90万	0.00亿	0.000%
2026-09-18	14.160	14.230	14.350	13.940	0.340	2.448%	37.58万	0.00亿	0.000%
2026-09-17	14.200	13.890	14.400	13.850	-0.260	-1.837%	39.15万	0.00亿	0.000%
2026-09-16	13.400	14.150	14.200	13.270	0.690	5.126%	49.68万	0.00亿	0.000%
2026-09-15	13.320	13.460	13.660	13.260	0.080	0.598%	24.91万	0.00亿	0.000%
2026-09-14	13.200	13.380	13.580	13.110	-0.150	-1.109%	24.51万	0.00亿	0.000%
2026-09-11	13.400	13.530	13.640	12.960	-0.130	-0.952%	45.57万	0.00亿	0.000%
2026-09-10	13.570	13.660	14.020	13.450	-0.040	-0.292%	34.81万	0.00亿	0.000%
2026-09-09	14.060	13.700	14.250	13.600	-0.250	-1.792%	42.93万	0.00亿	0.000%
2026-09-08	13.870	13.950	14.330	13.720	0.040	0.288%	46.20万	0.00亿	0.000%
2026-09-07	14.020	13.910	14.100	13.740	0.120	0.870%	48.84万	0.00亿	0.000%
2026-09-04	13.810	13.790	14.650	13.680	0.300	2.224%	92.20万	0.00亿	0.000%
2026-09-03	13.740	13.490	13.810	13.300	-0.150	-1.100%	29.91万	0.00亿	0.000%
2026-09-02	13.580	13.640	13.780	13.400	-0.150	-1.088%	26.84万	0.00亿	0.000%
2026-09-01	14.080	13.790	14.150	13.630	-0.290	-2.060%	34.26万	0.00亿	0.000%
2026-08-31	13.340	14.080	14.130	13.320	0.410	2.999%	50.87万	0.00亿	0.000%
2026-08-28	13.630	13.670	14.060	13.610	-0.170	-1.228%	44.50万	0.00亿	0.000%
2026-08-27	13.800	13.840	14.080	13.600	0.100	0.728%	62.05万	0.00亿	0.000%
2026-08-26	13.560	13.740	13.980	13.480	0.180	1.327%	49.76万	0.00亿	0.000%
2026-08-25	13.300	13.560	13.910	13.160	-0.370	-2.656%	66.54万	0.00亿	0.000%
2026-08-24	14.520	13.930	14.800	13.380	0.450	3.338%	109.22万	0.00亿	0.000%
2026-08-21	13.130	13.480	13.800	13.100	0.330	2.510%	47.13万	0.00亿	0.000%
2026-08-20	13.800	13.150	13.850	13.070	-0.570	-4.155%	57.70万	0.00亿	0.000%
2026-08-19	13.900	13.720	14.840	13.470	-0.540	-3.787%	80.55万	0.00亿	0.000%
2026-08-18	14.210	14.260	14.670	14.030	0.120	0.849%	57.23万	0.00亿	0.000%
2026-08-17	13.880	14.140	14.350	13.650	0.260	1.873%	56.58万	0.00亿	0.000%
2026-08-14	13.280	13.880	14.060	13.210	0.810	6.197%	69.48万	0.00亿	0.000%
2026-08-13	13.670	13.070	13.930	13.060	-0.430	-3.185%	45.05万	0.00亿	0.000%
2026-08-12	13.300	13.500	13.530	13.160	0.210	1.580%	36.97万	0.00亿	0.000%
2026-08-11	13.300	13.290	13.720	13.170	-0.230	-1.701%	43.29万	0.00亿	0.000%
2026-08-10	13.320	13.520	13.720	12.880	0.430	3.285%	65.52万	0.00亿	0.000%
2026-08-07	12.420	13.090	13.350	12.420	0.670	5.395%	77.12万	0.00亿	0.000%
2026-08-06	12.280	12.420	12.660	12.160	-0.150	-1.193%	47.77万	0.00亿	0.000%
2026-08-05	12.100	12.570	12.850	12.030	0.490	4.056%	63.19万	0.00亿	0.000%
2026-08-04	11.590	12.080	12.170	11.370	0.610	5.318%	51.45万	0.00亿	0.000%
2026-08-03	11.010	11.470	11.680	10.930	0.340	3.055%	52.88万	0.00亿	0.000%
2026-07-31	11.760	11.130	11.900	11.090	0.060	0.542%	61.40万	0.00亿	0.000%
2026-07-30	11.250	11.070	11.490	10.920	-0.320	-2.809%	44.69万	0.00亿	0.000%
2026-07-29	11.400	11.390	11.520	10.700	-0.030	-0.263%	51.59万	0.00亿	0.000%
2026-07-28	11.610	11.420	12.100	11.340	-0.500	-4.195%	41.99万	0.00亿	0.000%
2026-07-27	11.200	11.920	12.080	10.950	0.640	5.674%	51.86万	0.00亿	0.000%
2026-07-24	11.400	11.280	11.610	11.110	-0.330	-2.842%	36.88万	0.00亿	0.000%
2026-07-23	11.860	11.610	11.990	11.360	-0.220	-1.860%	46.60万	0.00亿	0.000%
2026-07-22	12.060	11.830	12.620	11.790	-0.580	-4.674%	70.03万	0.00亿	0.000%
2026-07-21	11.660	12.410	12.730	10.430	0.840	7.260%	99.46万	0.00亿	0.000%
2026-07-20	13.130	11.570	13.300	11.570	-1.290	-10.031%	70.30万	0.00亿	0.000%
2026-07-17	14.200	12.860	14.250	12.860	-1.430	-10.007%	67.49万	0.00亿	0.000%
2026-07-16	14.950	14.290	15.390	14.160	-0.930	-6.110%	55.65万	0.00亿	0.000%
2026-07-15	16.750	15.220	16.850	15.150	-1.250	-7.590%	56.06万	0.00亿	0.000%
2026-07-14	16.620	16.470	16.770	15.300	0.120	0.734%	58.04万	0.00亿	0.000%
2026-07-13	17.310	16.350	17.990	16.260	-1.410	-7.939%	62.21万	0.00亿	0.000%
2026-07-10	18.760	17.760	19.250	17.760	-0.690	-3.740%	65.38万	0.00亿	0.000%
2026-07-09	17.730	18.450	18.550	17.450	0.948	5.417%	62.66万	0.00亿	0.000%
2026-07-08	18.132	17.502	18.642	17.142	-0.660	-3.634%	49.55万	0.00亿	0.000%
2026-07-07	18.492	18.162	18.932	17.832	-0.580	-3.095%	53.69万	0.00亿	0.000%
2026-07-06	19.482	18.742	19.932	18.622	-0.250	-1.316%	65.50万	0.00亿	0.000%
2026-07-03	18.802	18.992	20.152	18.252	0.010	0.053%	81.48万	0.00亿	0.000%
2026-07-02	19.402	18.982	20.092	18.762	-1.480	-7.233%	92.90万	0.00亿	0.000%
2026-07-01	22.082	20.462	22.462	20.032	-1.780	-8.003%	123.07万	0.00亿	0.000%
2026-06-30	19.692	22.242	22.242	19.382	2.020	9.989%	111.51万	0.00亿	0.000%
2026-06-29	20.912	20.222	21.252	19.362	0.020	0.099%	99.54万	0.00亿	0.000%
2026-06-26	21.282	20.202	21.922	20.142	-0.500	-2.415%	128.18万	0.00亿	0.000%
2026-06-25	19.222	20.702	20.702	19.012	1.880	9.988%	103.99万	0.00亿	0.000%
2026-06-24	17.832	18.822	19.132	17.832	0.670	3.691%	84.41万	0.00亿	0.000%
2026-06-23	18.132	18.152	18.662	17.532	-0.130	-0.711%	78.56万	0.00亿	0.000%
2026-06-22	17.322	18.282	18.482	17.212	1.030	5.970%	107.75万	0.00亿	0.000%
2026-06-18	16.872	17.252	17.612	16.662	0.210	1.232%	74.77万	0.00亿	0.000%
2026-06-17	16.782	17.042	17.252	16.642	0.180	1.067%	76.22万	0.00亿	0.000%
2026-06-16	16.722	16.862	17.112	16.552	0.260	1.566%	66.67万	0.00亿	0.000%
2026-06-15	16.512	16.602	16.682	15.922	0.430	2.659%	90.56万	0.00亿	0.000%
2026-06-12	17.362	16.172	17.742	16.142	0.030	0.186%	144.47万	0.00亿	0.000%
2026-06-11	14.562	16.142	16.142	14.162	1.470	10.019%	100.84万	0.00亿	0.000%
2026-06-10	14.592	14.672	14.972	14.402	-0.180	-1.212%	38.01万	0.00亿	0.000%
2026-06-09	14.562	14.852	14.852	14.212	0.660	4.651%	41.20万	0.00亿	0.000%
2026-06-08	14.322	14.192	14.892	14.052	-0.880	-5.839%	48.36万	0.00亿	0.000%
2026-06-05	15.382	15.072	15.692	14.832	-0.680	-4.317%	59.91万	0.00亿	0.000%
2026-06-04	14.982	15.752	15.932	14.892	0.500	3.278%	61.44万	0.00亿	0.000%
2026-06-03	14.862	15.252	15.782	14.752	0.390	2.624%	62.00万	0.00亿	0.000%
2026-06-02	15.122	14.862	15.262	14.482	-0.270	-1.784%	51.35万	0.00亿	0.000%
2026-06-01	15.302	15.132	15.762	15.062	-0.160	-1.046%	50.58万	0.00亿	0.000%
2026-05-29	16.662	15.292	16.722	15.192	-1.270	-7.668%	79.94万	0.00亿	0.000%
2026-05-28	16.472	16.562	16.922	16.072	0.160	0.975%	73.24万	0.00亿	0.000%
2026-05-27	17.212	16.402	17.762	16.282	-0.380	-2.264%	96.59万	0.00亿	0.000%
2026-05-26	17.902	16.782	18.142	16.482	-0.780	-4.441%	104.82万	0.00亿	0.000%
2026-05-25	17.732	17.562	17.932	17.032	-0.170	-0.959%	109.12万	0.00亿	0.000%
2026-05-22	18.132	17.732	18.442	17.472	-0.350	-1.936%	136.41万	0.00亿	0.000%
2026-05-21	19.782	18.082	20.082	17.992	-1.180	-6.126%	218.03万	0.00亿	0.000%
2026-05-20	19.182	19.262	19.262	18.002	1.750	9.993%	254.85万	0.00亿	0.000%
2026-05-19	17.412	17.512	17.742	16.792	-0.700	-3.844%	145.73万	0.00亿	0.000%
2026-05-18	16.702	18.212	18.212	16.642	1.660	10.029%	106.39万	0.00亿	0.000%
2026-05-15	16.702	16.552	17.182	16.282	0.010	0.060%	103.56万	0.00亿	0.000%
2026-05-14	17.082	16.542	17.172	16.462	-0.420	-2.476%	128.45万	0.00亿	0.000%
2026-05-13	15.182	16.962	16.962	15.062	1.540	9.986%	117.90万	0.00亿	0.000%
2026-05-12	15.312	15.422	15.762	14.852	0.080	0.521%	91.54万	0.00亿	0.000%
2026-05-11	15.232	15.342	15.652	15.202	0.400	2.677%	59.59万	0.00亿	0.000%
2026-05-08	14.862	14.942	15.132	14.732	-0.120	-0.797%	34.49万	0.00亿	0.000%
2026-05-07	15.042	15.062	15.232	14.912	0.010	0.066%	48.24万	0.00亿	0.000%
2026-05-06	14.882	15.052	15.362	14.782	0.550	3.793%	73.67万	0.00亿	0.000%
2026-04-30	13.812	14.502	14.922	13.452	0.780	5.684%	74.12万	0.00亿	0.000%
2026-04-29	13.362	13.722	13.832	13.242	-0.340	-2.418%	54.03万	0.00亿	0.000%
2026-04-28	14.182	14.062	14.332	13.922	-0.080	-0.566%	33.02万	0.00亿	0.000%
2026-04-27	14.382	14.142	14.562	14.102	-0.250	-1.737%	36.19万	0.00亿	0.000%
2026-04-24	14.582	14.392	14.862	14.222	-0.330	-2.242%	34.48万	0.00亿	0.000%
2026-04-23	15.542	14.722	15.642	14.682	-0.680	-4.415%	43.90万	0.00亿	0.000%
2026-04-22	15.382	15.402	15.532	15.132	-0.090	-0.581%	35.19万	0.00亿	0.000%
2026-04-21	15.812	15.492	15.922	15.362	-0.430	-2.701%	46.37万	0.00亿	0.000%
2026-04-20	15.132	15.922	16.132	15.102	0.640	4.188%	74.27万	0.00亿	0.000%
2026-04-17	14.782	15.282	15.502	14.732	0.360	2.413%	51.99万	0.00亿	0.000%
2026-04-16	14.642	14.922	15.122	14.382	0.250	1.704%	42.38万	0.00亿	0.000%
2026-04-15	14.442	14.672	15.392	14.292	0.170	1.172%	85.29万	0.00亿	0.000%
2026-04-14	14.372	14.502	14.772	14.202	0.310	2.184%	57.70万	0.00亿	0.000%
2026-04-13	13.872	14.192	14.492	13.842	0.000	0.000%	35.27万	0.00亿	0.000%
2026-04-10	14.162	14.032	14.472	14.032	0.000	0.000%	49.46万	0.00亿	0.000%
2026-04-09	13.392	13.902	14.142	13.382	0.000	0.000%	51.36万	0.00亿	0.000%
2026-04-08	13.292	13.642	13.672	13.182	0.000	0.000%	44.06万	0.00亿	0.000%
2026-04-07	12.592	12.882	12.972	12.512	0.000	0.000%	34.07万	0.00亿	0.000%
2026-04-03	13.082	12.402	13.152	12.392	0.000	0.000%	36.63万	0.00亿	0.000%
2026-04-02	13.852	12.932	13.852	12.862	0.000	0.000%	49.36万	0.00亿	0.000%
2026-04-01	14.012	13.692	14.182	13.562	0.000	0.000%	42.08万	0.00亿	0.000%