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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 46.62 | 46.95 | 45.23 | 46.25 | +2.77% | 6.63 | 6.81% |
| 2025-06-24 | 43.96 | 45.22 | 43.73 | 45.00 | +3.30% | 4.11 | 4.36% |
| 2025-06-23 | 42.95 | 43.67 | 42.79 | 43.56 | -0.46% | 3.32 | 3.63% |
| 2025-06-20 | 45.17 | 45.62 | 43.72 | 43.76 | -3.11% | 4.80 | 5.13% |
| 2025-06-19 | 46.38 | 46.70 | 44.89 | 45.17 | -2.91% | 4.74 | 4.90% |
| 2025-06-18 | 46.18 | 46.74 | 44.77 | 46.52 | +1.11% | 5.90 | 6.12% |
| 2025-06-17 | 47.55 | 47.55 | 45.68 | 46.02 | -2.82% | 6.58 | 6.74% |
| 2025-06-16 | 47.01 | 48.54 | 46.83 | 47.35 | +0.23% | 5.63 | 5.61% |
| 2025-06-13 | 48.47 | 49.05 | 46.77 | 47.24 | -3.89% | 6.04 | 6.01% |
| 2025-06-12 | 50.20 | 50.75 | 48.86 | 49.16 | -2.09% | 6.23 | 5.94% |
| 2025-06-11 | 51.16 | 51.43 | 49.54 | 50.20 | -1.95% | 5.17 | 4.86% |
| 2025-06-10 | 52.12 | 53.92 | 50.87 | 51.20 | -2.71% | 6.38 | 5.82% |
| 2025-06-09 | 49.78 | 53.61 | 49.56 | 52.63 | +5.71% | 11.32 | 10.22% |
| 2025-06-06 | 49.36 | 50.07 | 48.37 | 49.78 | +0.58% | 7.48 | 7.19% |
| 2025-06-05 | 47.72 | 50.16 | 46.66 | 49.50 | +1.80% | 13.53 | 13.27% |
| 2025-06-04 | 46.18 | 50.30 | 45.87 | 48.62 | +6.32% | 12.39 | 11.94% |
| 2025-06-03 | 45.68 | 46.32 | 45.52 | 45.73 | -0.71% | 2.56 | 2.63% |
| 2025-05-30 | 48.36 | 48.41 | 45.88 | 46.06 | -5.72% | 6.43 | 6.51% |
| 2025-05-29 | 48.46 | 49.36 | 47.75 | 48.85 | -0.24% | 6.00 | 5.83% |
| 2025-05-28 | 49.36 | 50.83 | 48.02 | 48.97 | +0.06% | 5.89 | 5.65% |