川润股份

sz002272 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.99

涨跌幅

-4.13%

成交量

11,940,800 股

成交额

157,292,160 元

换手率

2.85%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.47	12.99	13.47	12.98	-4.13%	11,940,800	157,292,160	2.85
2026-10-13	12.90	13.55	13.76	12.53	+3.36%	20,945,900	277,100,096	5.00
2026-10-12	13.61	13.11	13.61	13.10	-3.60%	13,763,800	182,730,304	3.29
2026-10-09	13.62	13.60	13.67	12.85	-0.15%	18,590,600	246,490,768	4.44
2026-10-08	14.24	13.62	14.31	13.46	-2.64%	16,247,300	225,380,304	3.88
2026-09-30	14.44	13.99	14.63	13.88	-1.69%	16,085,800	226,838,896	3.84
2026-09-29	14.28	14.23	14.45	14.12	-1.32%	13,664,600	195,405,264	3.26
2026-09-28	15.70	14.42	15.70	14.29	-7.27%	23,980,300	352,254,624	5.72
2026-09-24	15.95	15.55	16.04	15.46	-2.93%	17,021,300	267,487,408	4.06
2026-09-23	16.41	16.02	16.70	16.00	-2.44%	20,473,100	332,876,640	4.89
2026-09-22	16.82	16.42	17.12	16.28	-1.32%	25,564,700	427,790,112	6.10
2026-09-21	16.65	16.64	17.05	16.50	-0.54%	22,374,800	374,829,760	5.34
2026-09-18	16.58	16.73	16.99	16.32	+2.76%	32,872,000	549,390,336	7.85
2026-09-17	18.18	16.28	18.46	16.11	-8.28%	52,014,800	877,915,840	12.42
2026-09-16	16.90	17.75	17.96	16.61	+5.47%	35,944,600	627,240,384	8.58
2026-09-15	16.26	16.83	17.18	16.26	+1.94%	28,838,600	484,823,264	6.88
2026-09-14	15.80	16.51	16.80	15.50	+4.56%	21,933,900	355,012,864	5.24
2026-09-11	15.83	15.79	15.98	15.40	-2.23%	14,021,000	220,318,288	3.35
2026-09-10	16.41	16.15	16.58	16.15	-3.29%	12,810,200	208,592,768	3.06
2026-09-09	16.58	16.70	16.95	16.43	+0.72%	17,540,900	291,815,680	4.19
2026-09-08	17.31	16.58	17.35	16.45	-2.53%	22,847,200	380,877,728	5.45
2026-09-07	17.15	17.01	17.18	16.70	+0.71%	21,860,400	370,994,080	5.22
2026-09-04	17.87	16.89	18.10	16.84	-5.85%	39,860,500	692,558,592	9.51
2026-09-03	17.02	17.94	18.13	17.02	+5.84%	43,367,600	774,187,392	10.35
2026-09-02	16.65	16.95	17.12	16.48	+0.83%	20,528,200	347,248,064	4.90
2026-09-01	17.04	16.81	17.10	16.60	-1.12%	20,301,300	339,688,544	4.85
2026-08-31	16.11	17.00	17.05	16.10	+3.34%	27,388,800	460,396,320	6.54
2026-08-28	16.82	16.45	16.98	16.35	-2.14%	29,962,400	499,433,216	7.15
2026-08-27	16.55	16.81	16.87	16.11	+2.50%	38,420,000	638,092,032	9.17
2026-08-26	15.98	16.40	16.58	15.69	+1.93%	46,707,100	757,804,928	11.15

需要全历史数据与程序化访问？查看川润股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002272 获取全部历史日线。