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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 48.51 | 49.22 | 47.70 | 49.07 | -0.51% | 6.67 | 6.54% |
| 2025-08-19 | 48.64 | 49.41 | 47.70 | 49.32 | +1.50% | 8.13 | 7.98% |
| 2025-08-18 | 48.00 | 49.92 | 47.75 | 48.59 | +1.87% | 9.11 | 8.86% |
| 2025-08-15 | 46.80 | 48.22 | 46.33 | 47.70 | +1.49% | 9.06 | 9.07% |
| 2025-08-14 | 45.75 | 48.49 | 45.03 | 47.00 | +2.75% | 13.17 | 13.31% |
| 2025-08-13 | 44.92 | 46.17 | 44.52 | 45.74 | +2.46% | 8.00 | 8.34% |
| 2025-08-12 | 45.08 | 45.10 | 44.58 | 44.64 | -0.47% | 3.66 | 3.88% |
| 2025-08-11 | 43.80 | 44.99 | 43.68 | 44.85 | +2.40% | 4.36 | 4.64% |
| 2025-08-08 | 43.80 | 44.20 | 43.51 | 43.80 | -0.57% | 2.56 | 2.77% |
| 2025-08-07 | 44.86 | 45.05 | 44.00 | 44.05 | -1.81% | 4.21 | 4.51% |
| 2025-08-06 | 44.52 | 45.12 | 44.38 | 44.86 | +0.27% | 3.64 | 3.86% |
| 2025-08-05 | 44.23 | 44.86 | 43.92 | 44.74 | +1.38% | 3.64 | 3.90% |
| 2025-08-04 | 43.80 | 44.20 | 43.75 | 44.13 | -0.52% | 2.19 | 2.37% |
| 2025-08-01 | 44.27 | 44.59 | 43.43 | 44.36 | +1.28% | 3.81 | 4.12% |
| 2025-07-31 | 43.82 | 44.83 | 43.77 | 43.80 | -0.68% | 4.35 | 4.66% |
| 2025-07-30 | 44.82 | 44.83 | 44.01 | 44.10 | -1.58% | 3.28 | 3.51% |
| 2025-07-29 | 45.38 | 45.40 | 44.50 | 44.81 | -1.39% | 4.40 | 4.67% |
| 2025-07-28 | 46.65 | 46.70 | 45.16 | 45.44 | -1.56% | 4.69 | 4.88% |
| 2025-07-25 | 45.37 | 46.23 | 45.29 | 46.16 | +1.74% | 5.42 | 5.62% |
| 2025-07-24 | 45.19 | 45.44 | 44.88 | 45.37 | +0.44% | 2.46 | 2.58% |