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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 52.82 | 52.94 | 51.00 | 51.34 | -0.98% | 1.61 | 2.79% |
| 2026-02-13 | 52.19 | 53.48 | 51.60 | 51.85 | -1.14% | 1.86 | 3.18% |
| 2026-02-12 | 53.00 | 53.75 | 52.00 | 52.45 | -1.56% | 2.19 | 3.74% |
| 2026-02-11 | 55.00 | 55.10 | 52.36 | 53.28 | -6.26% | 3.36 | 5.61% |
| 2026-02-10 | 58.80 | 58.88 | 54.60 | 56.84 | -3.97% | 3.92 | 6.18% |
| 2026-02-09 | 59.46 | 61.00 | 57.44 | 59.19 | -0.29% | 3.69 | 5.63% |
| 2026-02-06 | 60.51 | 62.66 | 59.12 | 59.36 | -5.33% | 4.93 | 7.31% |
| 2026-02-05 | 59.68 | 63.63 | 58.15 | 62.70 | +4.01% | 6.61 | 9.64% |
| 2026-02-04 | 60.00 | 61.96 | 58.64 | 60.28 | +7.01% | 7.61 | 11.23% |
| 2026-02-03 | 51.36 | 56.33 | 50.22 | 56.33 | +10.00% | 2.88 | 4.79% |
| 2026-02-02 | 50.60 | 53.00 | 50.00 | 51.21 | +0.37% | 2.92 | 5.12% |
| 2026-01-30 | 52.40 | 52.79 | 50.10 | 51.02 | -2.63% | 4.22 | 7.39% |
| 2026-01-29 | 51.00 | 52.40 | 49.62 | 52.40 | +9.99% | 2.62 | 4.57% |
| 2026-01-28 | 50.51 | 51.00 | 46.95 | 47.64 | -7.13% | 3.60 | 6.71% |
| 2026-01-27 | 46.35 | 52.44 | 45.55 | 51.30 | +7.55% | 4.73 | 8.78% |
| 2026-01-26 | 52.98 | 53.50 | 47.70 | 47.70 | -10.00% | 4.33 | 7.91% |
| 2026-01-23 | 52.03 | 53.00 | 49.00 | 53.00 | +10.00% | 3.75 | 6.62% |
| 2026-01-22 | 43.80 | 48.18 | 43.17 | 48.18 | +10.00% | 1.90 | 3.68% |
| 2026-01-21 | 42.80 | 45.50 | 42.19 | 43.80 | +2.34% | 2.32 | 4.74% |
| 2026-01-20 | 41.59 | 44.49 | 41.59 | 42.80 | +1.59% | 2.62 | 5.46% |