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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.21 | 30.28 | 29.79 | 30.13 | -0.02% | 1.06 | 9.10% |
| 2025-05-26 | 29.90 | 30.35 | 29.73 | 30.14 | -0.12% | 1.09 | 9.38% |
| 2025-05-23 | 30.42 | 31.37 | 30.00 | 30.17 | -1.17% | 1.64 | 13.89% |
| 2025-05-22 | 31.22 | 31.77 | 30.14 | 30.53 | -1.63% | 2.20 | 18.26% |
| 2025-05-21 | 31.61 | 31.85 | 30.93 | 31.03 | -2.57% | 2.26 | 18.65% |
| 2025-05-20 | 32.80 | 33.15 | 31.62 | 31.85 | -2.36% | 2.09 | 16.84% |
| 2025-05-19 | 33.50 | 33.60 | 31.83 | 32.62 | -2.92% | 2.61 | 20.69% |
| 2025-05-16 | 32.31 | 33.93 | 32.12 | 33.61 | +1.70% | 3.86 | 29.95% |
| 2025-05-15 | 35.04 | 35.12 | 32.82 | 33.04 | -5.38% | 4.27 | 32.63% |
| 2025-05-14 | 33.21 | 34.92 | 32.01 | 34.92 | +10.00% | 4.37 | 33.75% |
| 2025-05-13 | 34.35 | 34.35 | 31.70 | 31.75 | -6.91% | 4.95 | 38.99% |
| 2025-05-12 | 32.31 | 37.49 | 32.31 | 34.10 | -5.00% | 6.41 | 48.04% |
| 2025-05-09 | 39.24 | 40.08 | 34.30 | 35.90 | -1.48% | 8.88 | 59.98% |
| 2025-05-08 | 34.15 | 36.44 | 32.88 | 36.44 | +10.01% | 4.88 | 36.19% |
| 2025-05-07 | 31.74 | 33.12 | 31.40 | 33.12 | +10.01% | 1.73 | 13.65% |
| 2025-05-06 | 28.23 | 30.11 | 28.23 | 30.11 | +10.01% | 2.98 | 26.08% |