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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.29 | 33.60 | 33.10 | 33.26 | -0.09% | 0.37 | 1.01% |
| 2025-09-16 | 33.19 | 33.58 | 32.84 | 33.29 | +0.57% | 0.47 | 1.27% |
| 2025-09-15 | 33.11 | 33.44 | 32.91 | 33.10 | -1.02% | 0.56 | 1.52% |
| 2025-09-12 | 33.65 | 34.15 | 33.42 | 33.44 | -0.36% | 0.48 | 1.30% |
| 2025-09-11 | 33.23 | 33.59 | 32.97 | 33.56 | +0.42% | 0.47 | 1.28% |
| 2025-09-10 | 33.58 | 33.71 | 33.14 | 33.42 | -0.51% | 0.44 | 1.20% |
| 2025-09-09 | 34.29 | 34.30 | 33.50 | 33.59 | -3.09% | 0.90 | 2.40% |
| 2025-09-08 | 33.19 | 35.00 | 33.00 | 34.66 | +4.46% | 1.26 | 3.34% |
| 2025-09-05 | 32.15 | 33.20 | 32.14 | 33.18 | +3.53% | 0.61 | 1.69% |
| 2025-09-04 | 32.20 | 32.56 | 31.76 | 32.05 | -0.52% | 0.59 | 1.64% |
| 2025-09-03 | 33.14 | 33.42 | 32.03 | 32.22 | -2.78% | 0.62 | 1.69% |
| 2025-09-02 | 34.14 | 34.14 | 32.70 | 33.14 | -2.95% | 0.93 | 2.50% |
| 2025-09-01 | 33.72 | 34.31 | 33.72 | 34.15 | +0.49% | 0.86 | 2.26% |
| 2025-08-29 | 33.71 | 34.26 | 33.46 | 33.98 | +0.91% | 0.99 | 2.61% |
| 2025-08-28 | 34.15 | 34.79 | 32.15 | 33.67 | -1.36% | 1.74 | 4.64% |
| 2025-08-27 | 36.08 | 36.85 | 34.14 | 34.14 | -5.40% | 1.85 | 4.61% |
| 2025-08-26 | 36.50 | 36.64 | 36.02 | 36.09 | -1.03% | 1.00 | 2.48% |
| 2025-08-25 | 35.99 | 36.48 | 35.77 | 36.46 | +1.10% | 1.29 | 3.20% |
| 2025-08-22 | 35.97 | 36.12 | 35.72 | 36.07 | +0.36% | 0.78 | 1.94% |
| 2025-08-21 | 35.91 | 36.46 | 35.91 | 35.94 | -1.14% | 0.83 | 2.06% |