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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 44.77 | 45.99 | 44.55 | 45.17 | +0.31% | 3.56 | 3.74% |
| 2025-07-22 | 46.60 | 46.60 | 44.70 | 45.03 | -3.14% | 7.10 | 7.46% |
| 2025-07-21 | 46.40 | 46.74 | 46.00 | 46.49 | +0.22% | 4.02 | 4.13% |
| 2025-07-18 | 46.84 | 47.50 | 46.33 | 46.39 | -0.71% | 5.72 | 5.81% |
| 2025-07-17 | 46.90 | 47.50 | 46.40 | 46.72 | -2.05% | 6.96 | 7.07% |
| 2025-07-16 | 47.00 | 48.50 | 46.60 | 47.70 | -0.36% | 7.15 | 7.13% |
| 2025-07-15 | 45.71 | 48.00 | 45.58 | 47.87 | +4.98% | 11.71 | 11.76% |
| 2025-07-14 | 45.13 | 45.99 | 44.81 | 45.60 | +1.02% | 3.73 | 3.89% |
| 2025-07-11 | 45.30 | 45.50 | 44.63 | 45.14 | -0.18% | 3.55 | 3.74% |
| 2025-07-10 | 45.80 | 45.96 | 44.95 | 45.22 | -1.76% | 2.77 | 2.91% |
| 2025-07-09 | 46.29 | 46.29 | 45.16 | 46.03 | -0.04% | 4.14 | 4.30% |
| 2025-07-08 | 44.60 | 46.71 | 44.56 | 46.05 | +3.30% | 4.60 | 4.79% |
| 2025-07-07 | 44.87 | 45.22 | 44.44 | 44.58 | -1.76% | 2.84 | 3.01% |
| 2025-07-04 | 45.16 | 46.34 | 44.77 | 45.38 | +0.49% | 4.64 | 4.82% |
| 2025-07-03 | 45.28 | 46.25 | 44.99 | 45.16 | -0.57% | 2.96 | 3.09% |
| 2025-07-02 | 46.03 | 46.60 | 45.17 | 45.42 | -2.15% | 3.36 | 3.49% |
| 2025-07-01 | 47.13 | 47.13 | 45.87 | 46.41 | -1.50% | 3.76 | 3.85% |
| 2025-06-30 | 46.86 | 47.34 | 46.68 | 47.12 | +0.23% | 4.68 | 4.71% |
| 2025-06-27 | 46.48 | 47.83 | 45.68 | 47.01 | +1.14% | 6.61 | 6.66% |
| 2025-06-26 | 46.46 | 47.84 | 45.49 | 46.48 | +0.52% | 6.95 | 7.05% |