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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 50.43 | 52.80 | 50.20 | 51.73 | +2.09% | 2.07 | 3.59% |
| 2026-04-21 | 50.50 | 51.10 | 49.77 | 50.67 | +0.06% | 1.38 | 2.46% |
| 2026-04-20 | 49.24 | 50.89 | 49.10 | 50.64 | +2.86% | 1.76 | 3.15% |
| 2026-04-17 | 48.37 | 49.92 | 48.32 | 49.23 | +0.94% | 1.11 | 2.03% |
| 2026-04-16 | 48.69 | 48.96 | 48.08 | 48.77 | +0.23% | 0.94 | 1.74% |
| 2026-04-15 | 50.00 | 50.68 | 48.30 | 48.66 | -0.80% | 1.72 | 3.13% |
| 2026-04-14 | 50.81 | 50.81 | 48.00 | 49.05 | -2.29% | 2.06 | 3.80% |
| 2026-04-13 | 49.73 | 50.98 | 49.20 | 50.20 | +1.76% | 1.42 | 2.55% |
| 2026-04-10 | 49.66 | 50.38 | 49.07 | 49.33 | -0.64% | 1.17 | 2.12% |
| 2026-04-09 | 48.55 | 49.96 | 47.38 | 49.65 | +1.35% | 1.46 | 2.69% |
| 2026-04-08 | 46.79 | 48.99 | 46.58 | 48.99 | +6.13% | 1.48 | 2.76% |
| 2026-04-07 | 46.55 | 47.49 | 46.00 | 46.16 | -0.88% | 0.96 | 1.85% |
| 2026-04-03 | 47.54 | 48.33 | 46.50 | 46.57 | -2.14% | 1.20 | 2.28% |
| 2026-04-02 | 47.16 | 48.12 | 46.67 | 47.59 | +0.42% | 1.17 | 2.21% |
| 2026-04-01 | 48.07 | 48.90 | 47.12 | 47.39 | +0.08% | 1.43 | 2.70% |
| 2026-03-31 | 47.30 | 49.44 | 47.06 | 47.35 | +0.17% | 2.00 | 3.73% |
| 2026-03-30 | 46.94 | 48.55 | 46.61 | 47.27 | -1.21% | 1.57 | 2.98% |
| 2026-03-27 | 48.80 | 48.80 | 46.51 | 47.85 | -3.06% | 1.92 | 3.64% |
| 2026-03-26 | 48.69 | 49.80 | 47.69 | 49.36 | +3.74% | 3.13 | 5.75% |
| 2026-03-25 | 43.27 | 47.58 | 43.27 | 47.58 | +10.01% | 1.22 | 2.36% |