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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.60 | 36.70 | 36.11 | 36.35 | +0.57% | 1.02 | 2.51% |
| 2025-08-19 | 36.50 | 36.61 | 35.68 | 36.15 | -0.79% | 1.62 | 4.02% |
| 2025-08-18 | 36.82 | 37.18 | 36.20 | 36.43 | -2.31% | 1.92 | 4.69% |
| 2025-08-15 | 36.79 | 37.77 | 36.20 | 37.29 | +0.99% | 2.37 | 5.71% |
| 2025-08-14 | 34.99 | 37.84 | 34.58 | 36.93 | +5.39% | 3.01 | 7.45% |
| 2025-08-13 | 35.50 | 35.54 | 34.79 | 35.04 | -0.70% | 0.79 | 2.02% |
| 2025-08-12 | 35.88 | 36.27 | 35.05 | 35.28 | -2.30% | 1.00 | 2.51% |
| 2025-08-11 | 35.44 | 36.90 | 35.44 | 36.12 | +1.47% | 1.43 | 3.53% |
| 2025-08-08 | 35.69 | 35.99 | 35.23 | 35.59 | -0.88% | 1.31 | 3.28% |
| 2025-08-07 | 34.63 | 36.97 | 33.93 | 35.91 | +3.48% | 2.55 | 6.44% |
| 2025-08-06 | 34.21 | 34.96 | 34.07 | 34.70 | +0.98% | 1.07 | 2.75% |
| 2025-08-05 | 34.60 | 35.57 | 33.93 | 34.36 | +1.08% | 1.15 | 2.97% |
| 2025-08-04 | 32.76 | 34.03 | 32.70 | 34.00 | +3.06% | 1.09 | 2.88% |
| 2025-08-01 | 33.15 | 33.40 | 32.66 | 32.99 | -0.51% | 0.52 | 1.40% |
| 2025-07-31 | 33.44 | 33.83 | 32.91 | 33.16 | -0.89% | 0.69 | 1.85% |
| 2025-07-30 | 33.85 | 34.95 | 33.39 | 33.45 | -2.11% | 1.11 | 2.92% |
| 2025-07-29 | 34.34 | 34.48 | 33.44 | 34.18 | -1.09% | 1.00 | 2.64% |
| 2025-07-28 | 33.32 | 35.07 | 33.14 | 34.55 | +3.71% | 1.25 | 3.29% |
| 2025-07-25 | 33.84 | 33.89 | 33.29 | 33.32 | -1.98% | 0.79 | 2.10% |
| 2025-07-24 | 33.78 | 34.28 | 33.68 | 33.99 | +0.20% | 0.78 | 2.05% |