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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.00 | 35.10 | 34.38 | 34.49 | -0.95% | 0.27 | 0.69% |
| 2025-11-19 | 35.36 | 35.61 | 34.69 | 34.82 | -1.33% | 0.35 | 0.90% |
| 2025-11-18 | 35.81 | 36.25 | 35.10 | 35.29 | -2.00% | 0.47 | 1.19% |
| 2025-11-17 | 35.80 | 36.78 | 35.66 | 36.01 | +0.31% | 0.53 | 1.31% |
| 2025-11-14 | 37.20 | 37.20 | 35.90 | 35.90 | -3.49% | 0.85 | 2.11% |
| 2025-11-13 | 35.48 | 37.27 | 35.46 | 37.20 | +4.35% | 1.80 | 4.40% |
| 2025-11-12 | 34.95 | 35.84 | 34.57 | 35.65 | +2.32% | 0.73 | 1.86% |
| 2025-11-11 | 35.24 | 35.43 | 34.81 | 34.84 | -1.11% | 0.34 | 0.86% |
| 2025-11-10 | 35.38 | 35.60 | 34.76 | 35.23 | -0.76% | 0.72 | 1.83% |
| 2025-11-07 | 34.85 | 35.69 | 34.85 | 35.50 | +1.00% | 1.00 | 2.53% |
| 2025-11-06 | 34.37 | 35.27 | 34.29 | 35.15 | +1.94% | 1.04 | 2.65% |
| 2025-11-05 | 33.68 | 34.66 | 33.61 | 34.48 | +1.03% | 0.58 | 1.52% |
| 2025-11-04 | 34.46 | 34.68 | 33.57 | 34.13 | -2.96% | 0.90 | 2.36% |
| 2025-11-03 | 34.24 | 35.21 | 33.46 | 35.17 | +1.30% | 1.26 | 3.30% |
| 2025-10-31 | 33.59 | 34.95 | 33.58 | 34.72 | +2.57% | 1.06 | 2.75% |
| 2025-10-30 | 34.60 | 34.84 | 33.81 | 33.85 | -2.42% | 0.60 | 1.59% |
| 2025-10-29 | 34.89 | 35.09 | 34.31 | 34.69 | -0.57% | 0.81 | 2.10% |
| 2025-10-28 | 33.99 | 35.30 | 33.83 | 34.89 | +2.08% | 1.65 | 4.22% |
| 2025-10-27 | 33.61 | 34.35 | 33.30 | 34.18 | +1.27% | 1.12 | 2.97% |
| 2025-10-24 | 33.21 | 33.99 | 32.88 | 33.75 | +2.12% | 0.98 | 2.61% |