润本股份（603193）历史行情

以下为润本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
2026-10-19	20.040	19.730	20.360	19.720	-0.480	-2.375%	410.37万	0.82亿	1.014%
2026-10-16	18.860	20.210	20.490	18.690	1.580	8.481%	10.50万	0.00亿	0.000%
2026-10-15	18.690	18.630	19.070	18.460	-0.330	-1.741%	1.67万	0.00亿	0.000%
2026-10-14	19.250	18.960	19.320	18.890	-0.360	-1.863%	1.76万	0.00亿	0.000%
2026-10-13	19.800	19.320	19.800	19.210	-0.360	-1.829%	1.72万	0.00亿	0.000%
2026-10-12	19.940	19.680	20.010	19.430	-0.260	-1.304%	2.16万	0.00亿	0.000%
2026-10-09	19.530	19.940	19.990	19.430	0.510	2.625%	2.52万	0.00亿	0.000%
2026-10-08	20.220	19.430	20.340	19.380	-0.820	-4.049%	2.27万	0.00亿	0.000%
2026-10-07	20.010	20.250	20.490	20.010	0.250	1.250%	183.01万	0.37亿	1.771%
2026-10-06	20.010	20.250	20.490	20.010	0.250	1.250%	183.01万	0.37亿	1.771%
2026-10-05	20.010	20.250	20.490	20.010	0.250	1.250%	183.01万	0.37亿	1.771%
2026-10-02	20.010	20.250	20.490	20.010	0.250	1.250%	183.01万	0.37亿	1.771%
2026-10-01	20.010	20.250	20.490	20.010	0.250	1.250%	183.01万	0.37亿	1.771%
2026-09-30	20.010	20.250	20.490	20.010	0.250	1.250%	1.83万	0.00亿	0.000%
2026-09-29	20.110	20.000	20.280	19.800	-0.200	-0.990%	1.66万	0.00亿	0.000%
2026-09-28	20.360	20.200	20.360	19.950	0.020	0.099%	1.55万	0.00亿	0.000%
2026-09-27	20.350	20.180	20.640	20.160	-0.210	-1.030%	186.60万	0.38亿	1.806%
2026-09-24	20.350	20.180	20.640	20.160	-0.210	-1.030%	1.87万	0.00亿	0.000%
2026-09-23	20.650	20.390	20.710	20.380	-0.260	-1.259%	1.41万	0.00亿	0.000%
2026-09-22	20.770	20.650	20.950	20.540	-0.160	-0.769%	2.35万	0.00亿	0.000%
2026-09-21	19.990	20.810	20.870	19.850	0.890	4.468%	3.78万	0.00亿	0.000%
2026-09-18	19.590	19.920	20.200	19.470	0.430	2.206%	3.20万	0.00亿	0.000%
2026-09-17	19.570	19.490	19.650	19.350	-0.020	-0.103%	1.41万	0.00亿	0.000%
2026-09-16	19.310	19.510	19.510	19.160	0.210	1.088%	1.75万	0.00亿	0.000%
2026-09-15	19.470	19.300	19.470	19.220	-0.020	-0.104%	1.82万	0.00亿	0.000%
2026-09-14	18.860	19.320	19.400	18.850	0.460	2.439%	2.57万	0.00亿	0.000%
2026-09-11	19.520	18.860	19.570	18.560	-0.780	-3.971%	4.04万	0.00亿	0.000%
2026-09-10	20.570	19.640	20.870	19.590	-1.080	-5.212%	4.37万	0.00亿	0.000%
2026-09-09	21.060	20.720	21.290	20.700	-0.380	-1.801%	2.61万	0.00亿	0.000%
2026-09-08	21.220	21.100	21.540	21.060	-0.120	-0.566%	2.95万	0.00亿	0.000%
2026-09-07	21.560	21.220	21.560	20.940	-0.340	-1.577%	3.36万	0.00亿	0.000%
2026-09-04	20.750	21.560	21.720	20.530	0.940	4.559%	5.20万	0.00亿	0.000%
2026-09-03	20.920	20.620	21.070	20.620	-0.240	-1.151%	1.65万	0.00亿	0.000%
2026-09-02	20.880	20.860	21.160	20.710	-0.080	-0.382%	2.30万	0.00亿	0.000%
2026-09-01	20.320	20.940	21.120	20.240	0.530	2.597%	3.61万	0.00亿	0.000%
2026-08-31	20.200	20.410	20.500	19.770	0.140	0.691%	3.34万	0.00亿	0.000%
2026-08-28	20.370	20.270	20.370	20.070	0.010	0.049%	1.59万	0.00亿	0.000%
2026-08-27	20.450	20.260	20.700	20.110	-0.260	-1.267%	2.64万	0.00亿	0.000%
2026-08-26	21.030	20.520	21.070	20.520	-0.450	-2.146%	3.24万	0.00亿	0.000%
2026-08-25	20.260	20.970	21.270	20.100	0.570	2.794%	5.43万	0.00亿	0.000%
2026-08-24	20.990	20.400	21.980	20.300	-0.280	-1.354%	5.56万	0.00亿	0.000%
2026-08-21	22.180	20.680	22.520	20.590	-0.400	-1.898%	7.86万	0.00亿	0.000%
2026-08-20	20.360	21.080	21.180	20.200	1.020	5.085%	4.28万	0.00亿	0.000%
2026-08-19	21.000	20.060	21.230	20.030	-1.000	-4.748%	2.43万	0.00亿	0.000%
2026-08-18	20.600	21.060	21.100	20.420	0.320	1.543%	2.27万	0.00亿	0.000%
2026-08-17	20.300	20.740	20.800	19.830	0.360	1.766%	2.73万	0.00亿	0.000%
2026-08-14	20.640	20.380	20.640	20.130	-0.210	-1.020%	2.45万	0.00亿	0.000%
2026-08-13	20.720	20.590	20.900	20.470	-0.300	-1.436%	2.43万	0.00亿	0.000%
2026-08-12	21.380	20.890	21.500	20.870	-0.470	-2.200%	2.95万	0.00亿	0.000%
2026-08-11	20.890	21.360	21.670	20.620	0.520	2.495%	4.32万	0.00亿	0.000%
2026-08-10	20.570	20.840	20.940	20.240	0.330	1.609%	3.28万	0.00亿	0.000%
2026-08-07	20.900	20.510	20.950	20.270	-0.340	-1.631%	2.48万	0.00亿	0.000%
2026-08-06	21.200	20.850	21.260	20.550	-0.280	-1.325%	2.98万	0.00亿	0.000%
2026-08-05	21.180	21.130	21.330	20.900	0.010	0.047%	2.58万	0.00亿	0.000%
2026-08-04	21.620	21.120	21.680	21.010	-0.410	-1.904%	3.05万	0.00亿	0.000%
2026-08-03	21.520	21.530	21.960	21.430	-0.150	-0.692%	2.97万	0.00亿	0.000%
2026-07-31	21.520	21.680	22.080	21.500	-0.400	-1.812%	4.54万	0.00亿	0.000%
2026-07-30	21.640	22.080	22.520	21.370	0.290	1.331%	6.36万	0.00亿	0.000%
2026-07-29	20.600	21.790	22.360	20.240	1.090	5.266%	9.70万	0.00亿	0.000%
2026-07-28	19.220	20.700	20.900	19.100	1.410	7.309%	8.89万	0.00亿	0.000%
2026-07-27	18.370	19.290	19.360	18.270	0.830	4.496%	3.16万	0.00亿	0.000%
2026-07-24	19.240	18.460	19.320	18.430	-0.840	-4.352%	2.34万	0.00亿	0.000%
2026-07-23	18.970	19.300	19.440	18.850	0.210	1.100%	2.01万	0.00亿	0.000%
2026-07-22	18.960	19.090	19.160	18.720	0.050	0.263%	2.68万	0.00亿	0.000%
2026-07-21	19.130	19.040	19.590	18.960	-0.090	-0.470%	3.41万	0.00亿	0.000%
2026-07-20	18.790	19.130	19.620	18.590	0.500	2.684%	4.25万	0.00亿	0.000%
2026-07-17	19.280	18.630	19.840	18.580	-0.740	-3.820%	3.50万	0.00亿	0.000%
2026-07-16	18.960	19.370	19.550	18.780	0.410	2.162%	3.17万	0.00亿	0.000%
2026-07-15	18.150	18.960	19.250	18.080	0.790	4.348%	3.72万	0.00亿	0.000%
2026-07-14	18.170	18.170	18.410	18.090	0.000	0.000%	1.92万	0.00亿	0.000%
2026-07-13	18.590	18.170	18.590	18.020	-0.220	-1.196%	1.97万	0.00亿	0.000%
2026-07-10	18.130	18.390	18.660	18.000	0.110	0.602%	2.18万	0.00亿	0.000%
2026-07-09	18.310	18.280	18.730	18.110	-0.280	-1.509%	2.20万	0.00亿	0.000%
2026-07-08	18.680	18.560	18.920	18.290	0.020	0.108%	2.21万	0.00亿	0.000%
2026-07-07	19.150	18.540	19.150	18.470	-0.470	-2.472%	2.48万	0.00亿	0.000%
2026-07-06	19.220	19.010	19.370	18.960	-0.180	-0.938%	1.93万	0.00亿	0.000%
2026-07-03	19.060	19.190	19.390	18.960	0.230	1.213%	2.76万	0.00亿	0.000%
2026-07-02	18.600	18.960	19.390	18.570	0.360	1.935%	3.17万	0.00亿	0.000%
2026-07-01	18.310	18.600	18.700	18.140	0.330	1.806%	2.96万	0.00亿	0.000%
2026-06-30	18.430	18.270	18.850	18.100	-0.150	-0.814%	2.62万	0.00亿	0.000%
2026-06-29	18.040	18.420	18.820	17.490	0.360	1.993%	3.30万	0.00亿	0.000%
2026-06-26	18.520	18.060	18.540	18.010	-0.430	-2.326%	2.10万	0.00亿	0.000%
2026-06-25	19.010	18.490	19.020	18.280	-0.560	-2.940%	3.28万	0.00亿	0.000%
2026-06-24	20.070	19.050	20.070	19.010	-0.920	-4.607%	2.96万	0.00亿	0.000%
2026-06-23	19.540	19.970	20.360	19.520	0.160	0.808%	2.39万	0.00亿	0.000%
2026-06-22	20.180	19.810	20.430	19.360	-0.620	-3.035%	3.40万	0.00亿	0.000%
2026-06-18	20.370	20.430	20.880	20.120	0.060	0.295%	2.09万	0.00亿	0.000%
2026-06-17	20.780	20.370	20.820	20.370	-0.420	-2.020%	2.07万	0.00亿	0.000%
2026-06-16	21.220	20.790	21.220	20.620	-0.520	-2.440%	2.34万	0.00亿	0.000%
2026-06-15	21.260	21.310	21.930	21.130	-0.010	-0.047%	2.41万	0.00亿	0.000%
2026-06-12	20.910	21.320	21.400	20.640	0.540	2.599%	2.62万	0.00亿	0.000%
2026-06-11	21.320	20.780	21.390	20.620	-0.540	-2.533%	2.22万	0.00亿	0.000%
2026-06-10	21.170	21.320	21.340	20.740	0.180	0.851%	2.50万	0.00亿	0.000%
2026-06-09	21.520	21.140	21.720	20.780	-0.280	-1.307%	2.74万	0.00亿	0.000%
2026-06-08	21.900	21.420	22.410	21.130	-0.810	-3.644%	3.30万	0.00亿	0.000%
2026-06-05	22.160	22.230	23.600	22.140	0.030	0.135%	4.07万	0.00亿	0.000%
2026-06-04	23.110	22.200	23.320	21.870	-0.690	-3.014%	4.09万	0.00亿	0.000%
2026-06-03	23.390	22.890	23.390	22.570	-0.280	-1.208%	3.23万	0.00亿	0.000%
2026-06-02	23.850	23.170	23.850	23.080	-0.870	-3.619%	5.60万	0.00亿	0.000%
2026-06-01	21.810	24.040	24.040	21.730	2.210	10.124%	6.14万	0.00亿	0.000%
2026-05-29	21.380	21.830	22.170	21.140	0.590	2.778%	3.85万	0.00亿	0.000%
2026-05-28	21.550	21.240	21.720	20.960	-0.470	-2.165%	2.54万	0.00亿	0.000%
2026-05-27	22.010	21.710	22.200	21.280	-0.430	-1.942%	3.03万	0.00亿	0.000%
2026-05-26	22.260	22.140	22.520	21.850	-0.280	-1.249%	2.40万	0.00亿	0.000%
2026-05-25	22.640	22.420	22.640	22.190	-0.010	-0.045%	2.11万	0.00亿	0.000%
2026-05-22	23.060	22.430	23.200	22.340	-0.530	-2.308%	3.00万	0.00亿	0.000%
2026-05-21	22.820	22.960	23.560	22.820	-0.010	-0.044%	3.35万	0.00亿	0.000%
2026-05-20	23.190	22.970	23.190	22.530	-0.260	-1.119%	2.99万	0.00亿	0.000%
2026-05-19	23.000	23.230	23.320	22.920	0.260	1.132%	2.07万	0.00亿	0.000%
2026-05-18	23.580	22.970	23.640	22.860	-0.610	-2.587%	3.39万	0.00亿	0.000%
2026-05-15	23.510	23.580	23.860	23.260	0.090	0.383%	3.38万	0.00亿	0.000%
2026-05-14	24.660	23.490	24.790	23.480	-1.070	-4.357%	4.98万	0.00亿	0.000%
2026-05-13	24.660	24.560	25.010	24.500	0.160	0.656%	4.53万	0.00亿	0.000%
2026-05-12	24.540	24.400	24.730	24.130	-0.140	-0.570%	4.07万	0.00亿	0.000%
2026-05-11	25.160	24.540	25.160	24.440	-0.610	-2.425%	5.47万	0.00亿	0.000%
2026-05-08	25.520	25.150	25.560	25.060	-0.430	-1.681%	4.65万	0.00亿	0.000%
2026-05-07	26.000	25.580	26.220	25.570	-0.500	-1.917%	5.68万	0.00亿	0.000%
2026-05-06	25.460	26.080	26.240	25.340	0.650	2.556%	6.98万	0.00亿	0.000%
2026-04-30	25.300	25.430	25.710	25.150	-0.160	-0.625%	4.08万	0.00亿	0.000%
2026-04-29	25.440	25.590	25.920	24.960	-0.030	-0.117%	5.10万	0.00亿	0.000%
2026-04-28	25.990	25.620	26.100	25.550	-0.420	-1.613%	5.89万	0.00亿	0.000%
2026-04-27	25.610	26.040	26.100	25.310	0.370	1.441%	8.53万	0.00亿	0.000%
2026-04-24	25.360	25.670	25.780	24.960	0.170	0.667%	9.11万	0.00亿	0.000%
2026-04-23	24.150	25.500	26.160	23.780	1.460	6.073%	12.51万	0.00亿	0.000%
2026-04-22	24.470	24.040	24.470	24.010	-0.470	-1.918%	3.82万	0.00亿	0.000%
2026-04-21	24.700	24.510	24.930	24.370	-0.440	-1.764%	4.76万	0.00亿	0.000%
2026-04-20	24.090	24.950	25.460	23.840	0.000	0.000%	7.72万	0.00亿	0.000%
2026-04-17	24.010	23.840	24.240	23.760	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-16	23.950	24.070	24.370	23.520	0.100	0.420%	5.20万	1.27亿	5.040%
2026-04-15	23.320	23.970	24.010	23.070	0.000	0.000%	5.75万	0.00亿	0.000%
2026-04-14	23.910	23.310	23.950	22.970	-0.280	-1.187%	5.57万	0.00亿	0.000%
2026-04-13	23.920	23.590	24.310	23.470	0.000	0.000%	6.07万	0.00亿	0.000%
2026-04-10	24.160	24.400	25.340	24.160	0.000	0.000%	7.97万	0.00亿	0.000%
2026-04-09	24.410	24.490	24.610	23.970	0.000	0.000%	7.01万	0.00亿	0.000%
2026-04-08	23.200	24.760	25.060	23.200	0.000	0.000%	12.13万	0.00亿	0.000%
2026-04-07	23.290	23.410	24.010	23.210	0.000	0.000%	6.89万	0.00亿	0.000%
2026-04-03	23.290	23.600	24.260	22.890	0.000	0.000%	9.09万	0.00亿	0.000%
2026-04-02	23.860	23.050	23.860	22.930	0.000	0.000%	10.20万	0.00亿	0.000%
2026-04-01	22.370	23.920	23.920	22.320	0.000	0.000%	11.54万	0.00亿	0.000%