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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 33.61 | 34.79 | 33.22 | 34.39 | +1.84% | 0.55 | 1.45% |
| 2025-12-17 | 34.35 | 34.83 | 32.60 | 33.77 | -2.20% | 0.78 | 2.10% |
| 2025-12-16 | 35.60 | 36.10 | 34.19 | 34.53 | -3.66% | 0.64 | 1.65% |
| 2025-12-15 | 35.77 | 36.32 | 35.54 | 35.84 | -0.28% | 0.43 | 1.08% |
| 2025-12-12 | 35.52 | 36.36 | 35.39 | 35.94 | +0.98% | 0.51 | 1.27% |
| 2025-12-11 | 36.91 | 37.10 | 35.51 | 35.59 | -3.16% | 0.66 | 1.64% |
| 2025-12-10 | 36.55 | 37.20 | 36.20 | 36.75 | +0.22% | 0.52 | 1.27% |
| 2025-12-09 | 37.00 | 37.55 | 36.60 | 36.67 | -1.74% | 0.69 | 1.68% |
| 2025-12-08 | 37.48 | 37.78 | 37.09 | 37.32 | +0.54% | 1.13 | 2.71% |
| 2025-12-05 | 36.20 | 37.46 | 36.10 | 37.12 | +2.54% | 0.95 | 2.30% |
| 2025-12-04 | 36.42 | 36.84 | 35.98 | 36.20 | -1.66% | 0.83 | 2.05% |
| 2025-12-03 | 37.36 | 37.50 | 36.20 | 36.81 | -0.84% | 1.20 | 2.93% |
| 2025-12-02 | 37.38 | 37.98 | 36.49 | 37.12 | -1.77% | 1.86 | 4.49% |
| 2025-12-01 | 36.33 | 38.50 | 35.79 | 37.79 | +6.00% | 3.04 | 7.36% |
| 2025-11-28 | 33.77 | 37.22 | 33.73 | 35.65 | +5.35% | 2.73 | 6.71% |
| 2025-11-27 | 33.65 | 34.72 | 33.51 | 33.84 | +0.71% | 0.29 | 0.76% |
| 2025-11-26 | 34.39 | 34.47 | 33.56 | 33.60 | -2.33% | 0.37 | 0.97% |
| 2025-11-25 | 34.50 | 34.99 | 34.03 | 34.40 | +1.50% | 0.35 | 0.90% |
| 2025-11-24 | 33.20 | 34.13 | 33.20 | 33.89 | +3.01% | 0.43 | 1.15% |
| 2025-11-21 | 34.49 | 34.50 | 32.90 | 32.90 | -4.61% | 0.45 | 1.20% |