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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 33.13 | 34.00 | 32.60 | 33.05 | -0.54% | 0.73 | 1.98% |
| 2025-10-22 | 31.89 | 33.94 | 31.56 | 33.23 | +4.14% | 1.49 | 4.02% |
| 2025-10-21 | 31.03 | 32.16 | 31.03 | 31.91 | +2.54% | 0.57 | 1.61% |
| 2025-10-20 | 31.27 | 31.60 | 30.82 | 31.12 | -0.19% | 0.44 | 1.27% |
| 2025-10-17 | 31.88 | 32.19 | 31.10 | 31.18 | -2.50% | 0.44 | 1.26% |
| 2025-10-16 | 32.84 | 33.03 | 31.90 | 31.98 | -2.71% | 0.50 | 1.38% |
| 2025-10-15 | 32.79 | 33.05 | 32.46 | 32.87 | +0.24% | 0.56 | 1.53% |
| 2025-10-14 | 33.14 | 33.62 | 32.66 | 32.79 | -1.53% | 0.87 | 2.37% |
| 2025-10-13 | 32.30 | 35.00 | 32.09 | 33.30 | +3.10% | 1.29 | 3.46% |
| 2025-10-10 | 32.50 | 32.77 | 32.15 | 32.30 | -0.46% | 0.36 | 0.99% |
| 2025-10-09 | 32.80 | 32.80 | 32.22 | 32.45 | -0.25% | 0.41 | 1.12% |
| 2025-09-30 | 32.09 | 32.62 | 32.02 | 32.53 | +1.37% | 0.31 | 0.86% |
| 2025-09-29 | 32.13 | 32.50 | 31.70 | 32.09 | -0.62% | 0.35 | 0.98% |
| 2025-09-26 | 31.91 | 32.87 | 31.61 | 32.29 | +1.16% | 0.51 | 1.41% |
| 2025-09-25 | 32.30 | 32.37 | 31.87 | 31.92 | -0.78% | 0.33 | 0.94% |
| 2025-09-24 | 31.45 | 32.28 | 31.41 | 32.17 | +1.68% | 0.39 | 1.09% |
| 2025-09-23 | 32.30 | 32.53 | 31.00 | 31.64 | -2.65% | 0.53 | 1.53% |
| 2025-09-22 | 32.25 | 32.67 | 31.97 | 32.50 | -0.06% | 0.38 | 1.07% |
| 2025-09-19 | 32.60 | 33.08 | 32.23 | 32.52 | -0.52% | 0.34 | 0.95% |
| 2025-09-18 | 33.21 | 33.40 | 32.40 | 32.69 | -1.71% | 0.65 | 1.76% |