润贝航科 sz.001316
41.30
-0.55%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.25 | 41.83 | 40.10 | 41.30 | -0.55% | 1.35 | 2.19% |
| 2026-05-22 | 41.46 | 42.50 | 40.86 | 41.53 | +0.10% | 1.48 | 2.37% |
| 2026-05-21 | 43.23 | 44.20 | 41.35 | 41.49 | -3.56% | 2.26 | 3.51% |
| 2026-05-20 | 40.80 | 43.38 | 40.40 | 43.02 | +5.00% | 2.63 | 4.12% |
| 2026-05-19 | 57.97 | 58.00 | 55.70 | 57.79 | -0.45% | 1.56 | 2.56% |
| 2026-05-18 | 59.10 | 59.26 | 56.86 | 58.05 | -1.66% | 1.80 | 2.91% |
| 2026-05-15 | 59.62 | 59.70 | 57.28 | 59.03 | -0.99% | 2.09 | 3.34% |
| 2026-05-14 | 61.22 | 63.11 | 59.62 | 59.62 | -2.93% | 2.19 | 3.38% |
| 2026-05-13 | 59.99 | 62.68 | 59.32 | 61.42 | +3.33% | 3.69 | 5.63% |
| 2026-05-12 | 61.79 | 62.25 | 59.20 | 59.44 | -4.68% | 2.96 | 4.42% |
| 2026-05-11 | 60.74 | 63.57 | 59.66 | 62.36 | +2.73% | 4.23 | 6.17% |
| 2026-05-08 | 59.27 | 61.32 | 56.88 | 60.70 | +1.22% | 4.51 | 6.90% |
| 2026-05-07 | 56.65 | 61.78 | 55.60 | 59.97 | +5.04% | 6.18 | 9.49% |
| 2026-05-06 | 54.50 | 57.09 | 54.00 | 57.09 | +10.00% | 2.65 | 4.25% |
| 2026-04-30 | 51.00 | 51.90 | 50.58 | 51.90 | +10.00% | 1.43 | 2.48% |
| 2026-04-29 | 47.05 | 47.88 | 46.91 | 47.18 | -0.30% | 0.92 | 1.74% |
| 2026-04-28 | 48.99 | 49.08 | 46.71 | 47.32 | -3.25% | 1.15 | 2.18% |
| 2026-04-27 | 49.88 | 50.08 | 48.00 | 48.91 | -1.75% | 1.18 | 2.18% |
| 2026-04-24 | 50.17 | 51.00 | 49.13 | 49.78 | -0.82% | 0.88 | 1.58% |
| 2026-04-23 | 51.48 | 51.87 | 49.83 | 50.19 | -2.98% | 1.31 | 2.34% |