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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.77 | 34.97 | 33.85 | 33.92 | -3.00% | 1.29 | 3.37% |
| 2025-07-22 | 34.13 | 36.00 | 33.84 | 34.97 | +2.23% | 1.94 | 4.96% |
| 2025-07-21 | 34.44 | 34.62 | 33.80 | 34.21 | -1.40% | 1.16 | 3.03% |
| 2025-07-18 | 33.41 | 35.29 | 33.06 | 34.69 | +3.00% | 2.24 | 5.87% |
| 2025-07-17 | 32.33 | 34.51 | 32.25 | 33.68 | +4.00% | 1.77 | 4.73% |
| 2025-07-16 | 33.07 | 33.12 | 32.37 | 32.39 | -1.59% | 0.99 | 2.71% |
| 2025-07-15 | 33.47 | 34.19 | 32.13 | 32.91 | -0.03% | 1.67 | 4.53% |
| 2025-07-14 | 32.27 | 33.00 | 32.06 | 32.92 | +1.56% | 1.01 | 2.77% |
| 2025-07-11 | 32.36 | 32.81 | 32.04 | 32.42 | +0.18% | 0.75 | 2.07% |
| 2025-07-10 | 31.83 | 32.40 | 31.53 | 32.36 | +0.96% | 0.74 | 2.08% |
| 2025-07-09 | 32.69 | 33.12 | 31.94 | 32.05 | -2.11% | 1.10 | 3.04% |
| 2025-07-08 | 31.93 | 33.39 | 31.66 | 32.74 | +2.51% | 1.49 | 4.06% |
| 2025-07-07 | 31.75 | 32.44 | 30.91 | 31.94 | +1.03% | 1.11 | 3.14% |
| 2025-07-04 | 31.88 | 32.36 | 31.40 | 31.61 | -0.86% | 0.81 | 2.28% |
| 2025-07-03 | 31.66 | 32.08 | 31.47 | 31.89 | +0.51% | 0.84 | 2.35% |
| 2025-07-02 | 32.24 | 32.59 | 31.63 | 31.73 | -1.97% | 1.15 | 3.18% |
| 2025-07-01 | 31.75 | 32.72 | 31.61 | 32.36 | +1.47% | 1.68 | 4.62% |
| 2025-06-30 | 31.17 | 32.10 | 30.98 | 31.90 | +2.32% | 1.42 | 3.97% |
| 2025-06-27 | 30.84 | 31.51 | 30.26 | 31.17 | +0.54% | 1.23 | 3.50% |
| 2025-06-26 | 30.16 | 32.44 | 30.09 | 31.01 | +2.19% | 2.22 | 6.28% |