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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.90 | 14.28 | 13.90 | 14.18 | +1.72% | 1.13 | 3.09% |
| 2025-09-16 | 13.90 | 13.98 | 13.81 | 13.94 | +0.94% | 0.64 | 1.78% |
| 2025-09-15 | 13.83 | 13.87 | 13.75 | 13.81 | -0.79% | 0.46 | 1.30% |
| 2025-09-12 | 13.99 | 14.09 | 13.78 | 13.92 | +0.65% | 0.72 | 2.00% |
| 2025-09-11 | 13.85 | 13.86 | 13.59 | 13.83 | +0.29% | 0.73 | 2.07% |
| 2025-09-10 | 14.00 | 14.18 | 13.75 | 13.79 | -1.36% | 0.82 | 2.30% |
| 2025-09-09 | 14.12 | 14.44 | 13.96 | 13.98 | -1.34% | 1.09 | 2.98% |
| 2025-09-08 | 13.88 | 14.39 | 13.88 | 14.17 | +1.29% | 0.99 | 2.71% |
| 2025-09-05 | 13.68 | 13.99 | 13.60 | 13.99 | +2.27% | 0.77 | 2.16% |
| 2025-09-04 | 13.90 | 14.00 | 13.42 | 13.68 | -1.44% | 0.90 | 2.55% |
| 2025-09-03 | 14.27 | 14.29 | 13.83 | 13.88 | -0.86% | 0.83 | 2.30% |
| 2025-09-02 | 14.32 | 14.32 | 13.85 | 14.00 | -2.30% | 1.17 | 3.23% |
| 2025-09-01 | 13.80 | 14.38 | 13.59 | 14.33 | +3.77% | 1.59 | 4.37% |
| 2025-08-29 | 13.95 | 14.00 | 13.81 | 13.81 | -1.00% | 0.75 | 2.09% |
| 2025-08-28 | 13.60 | 13.98 | 13.50 | 13.95 | +1.09% | 1.28 | 3.60% |
| 2025-08-27 | 14.38 | 14.38 | 13.80 | 13.80 | -4.17% | 1.98 | 5.45% |
| 2025-08-26 | 14.56 | 14.56 | 14.36 | 14.40 | -1.23% | 1.43 | 3.84% |
| 2025-08-25 | 14.60 | 14.69 | 14.45 | 14.58 | -0.14% | 1.69 | 4.51% |
| 2025-08-22 | 14.68 | 14.71 | 14.45 | 14.60 | -0.48% | 1.49 | 3.97% |
| 2025-08-21 | 14.99 | 14.99 | 14.53 | 14.67 | -0.95% | 2.10 | 5.50% |