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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.97 | 30.77 | 29.97 | 30.34 | +1.14% | 1.24 | 3.61% |
| 2025-06-24 | 29.93 | 30.28 | 29.62 | 30.00 | +0.07% | 0.92 | 2.72% |
| 2025-06-23 | 28.71 | 30.33 | 28.71 | 29.97 | +1.95% | 1.01 | 8.66% |
| 2025-06-20 | 30.16 | 30.20 | 29.35 | 29.40 | -2.53% | 0.94 | 8.13% |
| 2025-06-19 | 30.84 | 30.84 | 29.95 | 30.16 | -2.93% | 1.39 | 11.75% |
| 2025-06-18 | 31.66 | 31.83 | 30.92 | 31.08 | -1.79% | 1.60 | 13.11% |
| 2025-06-17 | 31.90 | 32.76 | 31.19 | 31.64 | -1.63% | 2.23 | 17.89% |
| 2025-06-16 | 32.21 | 32.97 | 31.43 | 32.17 | -4.14% | 2.86 | 22.85% |
| 2025-06-13 | 33.64 | 35.13 | 32.79 | 33.56 | +4.04% | 4.77 | 36.17% |
| 2025-06-12 | 33.00 | 33.49 | 32.15 | 32.25 | -1.05% | 4.11 | 32.00% |
| 2025-06-11 | 29.82 | 32.60 | 29.67 | 32.60 | +10.00% | 2.89 | 23.38% |
| 2025-06-10 | 30.28 | 30.81 | 29.14 | 29.63 | -2.72% | 2.05 | 17.52% |
| 2025-06-09 | 29.29 | 31.78 | 29.22 | 30.46 | +3.01% | 3.01 | 25.03% |
| 2025-06-06 | 29.81 | 30.40 | 29.46 | 29.57 | -0.05% | 1.58 | 13.61% |
| 2025-06-05 | 29.44 | 30.27 | 29.11 | 29.58 | +0.55% | 1.43 | 12.43% |
| 2025-06-04 | 29.41 | 29.64 | 29.22 | 29.42 | +0.12% | 0.90 | 7.92% |
| 2025-06-03 | 29.41 | 29.95 | 29.24 | 29.39 | +0.84% | 1.27 | 11.07% |
| 2025-05-30 | 29.65 | 29.81 | 28.86 | 29.14 | -1.75% | 1.08 | 9.55% |
| 2025-05-29 | 29.27 | 29.89 | 29.27 | 29.66 | +0.05% | 1.07 | 9.26% |
| 2025-05-28 | 30.02 | 30.04 | 29.51 | 29.65 | -1.60% | 1.01 | 8.80% |