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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 42.59 | 43.60 | 42.12 | 43.25 | +3.47% | 1.10 | 2.31% |
| 2026-03-23 | 44.68 | 44.68 | 41.45 | 41.80 | -7.09% | 0.99 | 2.07% |
| 2026-03-20 | 46.50 | 47.28 | 44.92 | 44.99 | -2.41% | 0.62 | 1.23% |
| 2026-03-19 | 47.64 | 47.80 | 45.70 | 46.10 | -3.98% | 0.71 | 1.37% |
| 2026-03-18 | 47.39 | 48.14 | 47.13 | 48.01 | +1.59% | 0.54 | 1.01% |
| 2026-03-17 | 48.50 | 48.90 | 47.01 | 47.26 | -2.46% | 0.48 | 0.91% |
| 2026-03-16 | 48.23 | 48.65 | 47.25 | 48.45 | +0.71% | 0.66 | 1.23% |
| 2026-03-13 | 49.16 | 49.37 | 48.01 | 48.11 | -2.16% | 0.68 | 1.27% |
| 2026-03-12 | 50.44 | 50.67 | 49.00 | 49.17 | -2.46% | 1.01 | 1.84% |
| 2026-03-11 | 51.55 | 52.33 | 50.05 | 50.41 | -3.06% | 1.41 | 2.48% |
| 2026-03-10 | 50.70 | 52.58 | 50.63 | 52.00 | +1.56% | 1.37 | 2.38% |
| 2026-03-09 | 51.40 | 52.48 | 50.61 | 51.20 | -0.16% | 1.94 | 3.37% |
| 2026-03-06 | 50.26 | 52.50 | 49.80 | 51.28 | +1.34% | 2.40 | 4.20% |
| 2026-03-05 | 51.48 | 51.58 | 49.42 | 50.60 | -1.17% | 2.17 | 3.90% |
| 2026-03-04 | 47.38 | 51.50 | 47.37 | 51.20 | +7.32% | 2.79 | 5.04% |
| 2026-03-03 | 50.46 | 50.96 | 47.44 | 47.71 | -5.43% | 2.30 | 4.22% |
| 2026-03-02 | 51.50 | 51.83 | 50.35 | 50.45 | -1.14% | 2.50 | 4.40% |
| 2026-02-27 | 50.94 | 52.28 | 50.63 | 51.03 | -0.41% | 1.71 | 2.98% |
| 2026-02-26 | 51.00 | 51.40 | 49.78 | 51.24 | +0.53% | 1.83 | 3.24% |
| 2026-02-25 | 51.30 | 51.41 | 50.50 | 50.97 | -0.72% | 1.48 | 2.61% |