润都股份 sz.002923
11.37
-3.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.74 | 11.83 | 11.22 | 11.37 | -3.07% | 1.00 | 3.40% |
| 2026-05-22 | 11.79 | 11.79 | 11.56 | 11.73 | +0.69% | 0.64 | 2.13% |
| 2026-05-21 | 12.06 | 12.16 | 11.60 | 11.65 | -2.92% | 0.78 | 2.55% |
| 2026-05-20 | 12.20 | 12.23 | 11.91 | 12.00 | -2.44% | 0.82 | 2.65% |
| 2026-05-19 | 12.27 | 12.60 | 12.16 | 12.30 | +0.65% | 0.78 | 2.46% |
| 2026-05-18 | 12.37 | 12.48 | 12.09 | 12.22 | -1.21% | 0.74 | 2.35% |
| 2026-05-15 | 12.49 | 12.67 | 12.29 | 12.37 | -1.04% | 0.79 | 2.45% |
| 2026-05-14 | 12.70 | 12.86 | 12.50 | 12.50 | -1.57% | 0.87 | 2.67% |
| 2026-05-13 | 12.75 | 12.90 | 12.56 | 12.70 | -0.55% | 0.96 | 2.93% |
| 2026-05-12 | 13.01 | 13.04 | 12.68 | 12.77 | -2.37% | 1.17 | 3.53% |
| 2026-05-11 | 13.24 | 13.35 | 12.91 | 13.08 | -1.21% | 1.51 | 4.50% |
| 2026-05-08 | 13.06 | 13.31 | 12.90 | 13.24 | +0.91% | 1.55 | 4.58% |
| 2026-05-07 | 13.20 | 13.38 | 13.00 | 13.12 | -2.45% | 1.94 | 5.73% |
| 2026-05-06 | 13.34 | 13.45 | 13.21 | 13.45 | +1.74% | 1.75 | 5.08% |
| 2026-04-30 | 13.14 | 13.45 | 13.13 | 13.22 | -0.45% | 1.79 | 5.23% |
| 2026-04-29 | 13.52 | 13.52 | 12.92 | 13.28 | -3.70% | 3.77 | 11.00% |
| 2026-04-28 | 13.41 | 13.79 | 13.32 | 13.79 | +9.97% | 2.34 | 6.63% |
| 2026-04-27 | 12.31 | 12.57 | 12.16 | 12.54 | +2.87% | 1.14 | 3.56% |
| 2026-04-24 | 12.24 | 12.40 | 12.11 | 12.19 | -1.06% | 0.79 | 2.50% |
| 2026-04-23 | 12.31 | 12.47 | 12.22 | 12.32 | -0.16% | 0.81 | 2.55% |