润建股份 sz.002929
89.20
+5.77%
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 | 88.00 | 91.69 | 81.75 | 89.20 | +5.77% | 38.98 | 20.98% |
| 2026-05-22 | 82.80 | 85.20 | 80.50 | 84.33 | +4.32% | 26.84 | 15.03% |
| 2026-05-21 | 87.52 | 89.21 | 80.38 | 80.84 | -8.14% | 36.34 | 20.14% |
| 2026-05-20 | 95.78 | 98.66 | 88.00 | 88.00 | -10.00% | 44.26 | 22.49% |
| 2026-05-19 | 92.20 | 100.09 | 91.33 | 97.78 | +1.86% | 39.57 | 19.13% |
| 2026-05-18 | 98.00 | 99.89 | 92.23 | 95.99 | +3.23% | 46.20 | 22.52% |
| 2026-05-15 | 88.14 | 95.59 | 87.00 | 92.99 | +7.01% | 53.07 | 26.84% |
| 2026-05-14 | 96.56 | 96.56 | 86.08 | 86.90 | -1.00% | 50.92 | 25.96% |
| 2026-05-13 | 80.00 | 87.78 | 78.65 | 87.78 | +10.00% | 24.05 | 13.16% |
| 2026-05-12 | 77.40 | 81.50 | 75.88 | 79.80 | +2.77% | 28.45 | 17.09% |
| 2026-05-11 | 78.99 | 80.27 | 74.30 | 77.65 | -0.74% | 40.41 | 24.74% |
| 2026-05-08 | 78.23 | 78.23 | 75.88 | 78.23 | +10.00% | 16.62 | 10.05% |
| 2026-05-07 | 70.00 | 71.12 | 68.70 | 71.12 | +10.01% | 4.54 | 3.03% |
| 2026-05-06 | 64.30 | 65.44 | 62.21 | 64.65 | +8.33% | 18.32 | 13.53% |
| 2026-04-30 | 56.18 | 59.68 | 55.66 | 59.68 | +10.01% | 17.64 | 14.25% |
| 2026-04-29 | 54.40 | 56.00 | 53.77 | 54.25 | -1.33% | 6.89 | 5.92% |
| 2026-04-28 | 55.35 | 55.90 | 54.13 | 54.98 | -0.67% | 5.95 | 5.09% |
| 2026-04-27 | 56.78 | 57.83 | 55.29 | 55.35 | -2.50% | 7.74 | 6.50% |
| 2026-04-24 | 57.14 | 57.47 | 55.02 | 56.77 | -0.61% | 8.45 | 7.12% |
| 2026-04-23 | 56.32 | 59.98 | 56.00 | 57.12 | +0.83% | 11.69 | 9.56% |