证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

川润股份(002272)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 22.42 23.09 22.12 22.33 17061 385698 -0.17 -0.76%
2009-11-26 23.15 23.88 22.16 22.50 24303 556010 -0.63 -2.72%
2009-11-25 22.05 23.29 22.05 23.13 19169 434505 0.95 4.28%
2009-11-24 23.84 24.52 22.01 22.18 25245 589391 -1.62 -6.81%
2009-11-23 23.53 23.80 23.12 23.80 14891 350013 0.29 1.23%
2009-11-20 23.70 24.18 23.41 23.51 16416 389459 -0.30 -1.26%
2009-11-19 23.48 23.97 23.30 23.81 14108 333322 0.32 1.36%
2009-11-18 22.99 23.60 22.76 23.49 19689 456688 0.55 2.40%
2009-11-17 23.10 23.15 22.80 22.94 14692 337165 -0.16 -0.69%
2009-11-16 22.63 23.45 22.61 23.10 25754 594856 0.68 3.03%
2009-11-13 21.69 22.87 21.60 22.42 26655 595150 0.66 3.03%
2009-11-12 21.80 22.19 21.65 21.76 16495 361832 0.14 0.65%
2009-11-11 21.78 21.78 21.23 21.62 12867 276897 -0.16 -0.73%
2009-11-10 21.76 22.00 21.55 21.78 15933 347463 0.02 0.09%
2009-11-09 21.61 22.36 21.48 21.76 17795 389859 0.34 1.59%
2009-11-06 21.65 22.00 21.40 21.42 18794 407130 -0.18 -0.83%
2009-11-05 21.78 21.90 21.40 21.60 31146 673893 -0.48 -2.17%
2009-11-04 20.55 22.20 20.46 22.08 40714 863909 1.56 7.60%
2009-11-03 20.10 20.77 20.06 20.52 18699 382720 0.45 2.24%
2009-11-02 19.50 20.10 19.00 20.07 15125 297784 0.26 1.31%
2009-10-30 20.24 20.56 19.81 19.81 18379 371952 -0.19 -0.95%
2009-10-29 20.18 20.69 19.85 20.00 20620 419034 -0.13 -0.65%
2009-10-28 19.76 20.19 19.43 20.13 12875 255302 0.16 0.80%
2009-10-27 20.70 20.83 19.96 19.97 25109 511168 -1.00 -4.77%
2009-10-26 19.99 21.56 19.96 20.97 38328 800893 0.92 4.59%
2009-10-23 20.00 20.45 19.79 20.05 20672 416034 0.20 1.01%
2009-10-22 19.36 20.48 19.09 19.85 24585 489058 0.49 2.53%
2009-10-21 19.71 19.92 19.35 19.36 14875 292433 -0.33 -1.68%
2009-10-20 19.26 19.90 19.10 19.69 15413 301174 0.46 2.39%
2009-10-19 18.72 19.30 18.60 19.23 10938 208773 0.41 2.18%
2009-10-16 18.90 19.10 18.50 18.82 7256 136150 -0.15 -0.79%
2009-10-15 18.91 19.28 18.90 18.97 9082 173416 0.22 1.17%
2009-10-14 18.91 19.15 18.71 18.75 9109 172820 -0.16 -0.85%
2009-10-13 18.70 19.00 18.53 18.91 7367 137722 0.31 1.67%
2009-10-12 18.69 18.95 18.45 18.60 7209 134835 -0.19 -1.01%
2009-10-09 18.10 18.95 18.10 18.79 12534 232569 0.46 2.51%
2009-09-30 17.45 18.33 17.41 18.33 11426 203916 0.50 2.80%
2009-09-29 17.99 18.28 17.04 17.83 8617 151665 -0.42 -2.30%
2009-09-28 19.20 19.49 18.21 18.25 7665 145216 -1.11 -5.73%
2009-09-25 19.04 19.50 18.91 19.36 14260 275143 0.19 0.99%
2009-09-24 18.60 19.41 18.18 19.17 10143 190517 0.27 1.43%
2009-09-23 19.06 19.80 18.25 18.90 22386 429071 -0.66 -3.37%
N 2009-09-22 19.99 20.25 19.40 19.56 22876 454887 -0.62 -3.07%
2009-09-18 19.98 20.51 18.86 20.18 46287 923993 0.19 0.95%
2009-09-17 18.45 20.00 18.42 19.99 26245 505401 1.54 8.35%
N 2009-09-16 18.73 18.73 18.01 18.45 16362 300999 -0.46 -2.43%
N 2009-09-15 18.33 19.47 18.33 18.91 27697 529001 0.52 2.83%
2009-09-14 18.19 18.43 18.08 18.39 15921 291068 0.21 1.16%
2009-09-11 18.25 18.30 18.01 18.18 8999 163532 0.01 0.06%
2009-09-10 18.09 18.33 17.90 18.17 11103 201065 -0.25 -1.36%
N 2009-09-09 17.79 18.48 17.62 18.42 15186 274172 0.46 2.56%
N 2009-09-08 17.98 18.17 17.56 17.96 16224 289777 0.08 0.45%
N 2009-09-07 18.95 18.95 17.80 17.88 36825 675140 0.65 3.77%
N 2009-09-02 15.92 17.60 15.92 17.23 20043 338359 1.23 7.69%
2009-09-01 15.76 16.38 15.76 16.00 5327 85649 -0.02 -0.12%
2009-08-31 17.01 17.18 16.00 16.02 10391 172345 -1.33 -7.67%
2009-08-28 17.50 17.65 16.80 17.35 13712 237697 -0.08 -0.46%
N 2009-08-27 17.45 17.70 17.12 17.43 11107 193389 -0.01 -0.06%
2009-08-26 16.88 17.57 16.72 17.44 14245 246039 0.52 3.07%
2009-08-25 17.18 17.20 16.49 16.92 14010 235565 -0.36 -2.08%
2009-08-24 17.00 17.32 16.70 17.28 16427 280249 0.41 2.43%
2009-08-21 16.19 16.87 16.03 16.87 13989 231956 0.68 4.20%
2009-08-20 15.62 16.28 15.58 16.19 10780 171897 0.58 3.72%
2009-08-19 16.40 16.68 15.55 15.61 10035 161916 -0.79 -4.82%
2009-08-18 16.12 16.53 15.80 16.40 6945 112982 0.40 2.50%
2009-08-17 17.10 17.30 15.98 16.00 15195 252477 -1.33 -7.67%
2009-08-14 18.58 18.61 17.21 17.33 15041 269135 -1.15 -6.22%
2009-08-13 18.72 18.92 18.00 18.48 14580 267988 -0.20 -1.07%
2009-08-12 20.60 20.62 18.61 18.68 21754 424545 -1.86 -9.06%
2009-08-11 20.30 20.70 20.20 20.54 20509 420726 0.24 1.18%
2009-08-10 20.70 20.98 19.86 20.30 21151 430863 -0.02 -0.10%
2009-08-07 20.20 20.88 19.77 20.32 38777 795584 0.07 0.35%
2009-08-06 20.16 20.50 19.70 20.25 24003 484072 0.08 0.40%
2009-08-05 19.60 20.48 19.58 20.17 24141 485957 0.62 3.17%
2009-08-04 19.60 19.79 19.14 19.55 16518 321710 -0.10 -0.51%
2009-08-03 19.39 19.85 19.31 19.65 13538 265954 0.23 1.18%
2009-07-31 19.23 19.61 19.10 19.42 14468 279887 0.42 2.21%
N 2009-07-30 19.49 19.89 18.50 19.00 21412 408062 -0.49 -2.51%
N 2009-07-29 20.12 20.78 18.26 19.49 31458 634784 -0.69 -3.42%
2009-07-28 20.26 20.41 19.91 20.18 19015 382711 -0.07 -0.35%
2009-07-27 19.88 20.45 19.82 20.25 15528 313136 0.37 1.86%
2009-07-23 20.08 20.15 19.78 19.88 15498 308252 -0.20 -1.00%
2009-07-22 19.90 20.29 19.90 20.08 12589 252694 0.12 0.60%
2009-07-21 20.64 20.64 19.90 19.96 21786 440727 -0.81 -3.90%
2009-07-20 20.10 20.96 19.97 20.77 30020 614508 0.80 4.01%
2009-07-17 20.06 20.42 19.85 19.97 15977 321179 -0.10 -0.50%
2009-07-16 20.52 20.68 20.02 20.07 16686 337228 -0.33 -1.62%
2009-07-15 20.26 20.60 20.25 20.40 17363 354479 0.13 0.64%
2009-07-14 20.20 20.43 20.15 20.27 12788 258856 0.13 0.65%
2009-07-13 20.28 20.50 20.02 20.14 17323 350535 -0.13 -0.64%
2009-07-10 20.30 20.57 20.02 20.27 22499 455148 -0.37 -1.79%
2009-07-09 19.60 21.10 19.58 20.64 38875 793196 0.89 4.51%
2009-07-08 19.49 19.88 19.47 19.75 17833 351179 0.27 1.39%
N 2009-07-07 19.10 20.30 19.10 19.48 25529 503369 0.57 3.01%
N 2009-07-06 18.74 19.05 18.67 18.91 9636 181121 0.01 0.05%
2009-07-03 18.96 19.10 18.83 18.90 8495 160902 -0.06 -0.32%
2009-07-02 18.88 19.26 18.85 18.96 9046 172179 0.14 0.74%
2009-07-01 19.18 19.18 18.70 18.82 11662 219787 -0.20 -1.05%
2009-06-30 19.45 19.50 18.96 19.02 10096 194115 -0.52 -2.66%
2009-06-29 19.55 19.65 19.27 19.54 12964 252407 0.27 1.40%
2009-06-26 19.52 19.65 19.24 19.27 9801 190112 -0.20 -1.03%
2009-06-25 19.47 19.70 19.16 19.47 10605 206584 0.00 0.00%
2009-06-24 19.28 19.64 19.15 19.47 7973 155027 0.05 0.26%
2009-06-23 19.05 19.79 18.88 19.42 11678 226572 0.05 0.26%
2009-06-22 19.80 19.99 19.36 19.37 13324 260989 -0.58 -2.91%
2009-06-19 20.60 20.60 19.52 19.95 20172 402093 -2.80 -12.31%
2009-06-18 22.90 23.06 22.50 22.75 16629 377632 -0.01 -0.04%
2009-06-17 22.99 23.38 22.56 22.76 16296 373015 -0.35 -1.51%
2009-06-16 22.20 23.18 22.02 23.11 14309 322339 0.82 3.68%
2009-06-15 22.50 22.75 22.00 22.29 12014 267291 -0.21 -0.93%
2009-06-12 23.34 23.34 22.29 22.50 18824 428377 -0.83 -3.56%
2009-06-11 22.56 24.40 22.56 23.33 41871 987920 0.78 3.46%
2009-06-10 22.00 22.55 21.72 22.55 23080 514975 0.77 3.54%
2009-06-09 22.00 22.10 21.50 21.78 6626 143573 -0.20 -0.91%
2009-06-08 22.09 22.27 21.70 21.98 9919 217485 -0.11 -0.50%
2009-06-05 21.71 22.70 21.36 22.09 18730 408879 0.38 1.75%
2009-06-04 22.28 22.33 21.53 21.71 14750 320912 -0.52 -2.34%
2009-06-03 21.50 22.49 21.40 22.23 19681 434088 0.80 3.73%
2009-06-02 21.29 21.72 21.29 21.43 10376 223536 0.01 0.05%
2009-06-01 21.27 21.44 20.98 21.42 12076 256905 0.41 1.95%