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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 40.50 | 43.55 | 39.58 | 42.13 | +6.04% | 2.57 | 5.55% |
| 2026-01-16 | 39.55 | 39.90 | 38.47 | 39.73 | +0.97% | 1.17 | 2.68% |
| 2026-01-15 | 39.90 | 39.90 | 38.33 | 39.35 | -1.40% | 0.93 | 2.15% |
| 2026-01-14 | 40.10 | 40.86 | 39.34 | 39.91 | -0.50% | 1.48 | 3.31% |
| 2026-01-13 | 43.00 | 43.00 | 39.77 | 40.11 | -7.75% | 2.35 | 5.21% |
| 2026-01-12 | 41.24 | 44.09 | 40.55 | 43.48 | +5.38% | 3.62 | 7.70% |
| 2026-01-09 | 39.66 | 42.69 | 38.98 | 41.26 | +4.59% | 3.45 | 7.68% |
| 2026-01-08 | 38.33 | 39.66 | 38.10 | 39.45 | +2.04% | 1.51 | 3.47% |
| 2026-01-07 | 39.13 | 39.20 | 38.01 | 38.66 | -1.23% | 1.30 | 3.03% |
| 2026-01-06 | 40.02 | 40.18 | 38.94 | 39.14 | -2.27% | 1.57 | 3.60% |
| 2026-01-05 | 40.00 | 41.38 | 38.60 | 40.05 | +1.44% | 2.22 | 4.99% |
| 2025-12-31 | 37.50 | 41.00 | 37.31 | 39.48 | +5.31% | 2.32 | 5.33% |
| 2025-12-30 | 37.89 | 38.05 | 37.26 | 37.49 | -1.13% | 0.81 | 1.95% |
| 2025-12-29 | 38.91 | 38.95 | 37.55 | 37.92 | -1.40% | 1.06 | 2.51% |
| 2025-12-26 | 39.20 | 39.36 | 38.00 | 38.46 | -1.21% | 1.51 | 3.51% |
| 2025-12-25 | 38.00 | 39.37 | 37.50 | 38.93 | +2.21% | 2.97 | 6.87% |
| 2025-12-24 | 34.62 | 38.09 | 34.21 | 38.09 | +9.99% | 2.19 | 5.30% |
| 2025-12-23 | 35.53 | 35.69 | 34.58 | 34.63 | -2.09% | 0.47 | 1.20% |
| 2025-12-22 | 34.81 | 35.58 | 34.70 | 35.37 | +1.26% | 0.49 | 1.27% |
| 2025-12-19 | 34.38 | 35.32 | 34.24 | 34.93 | +1.57% | 0.40 | 1.04% |