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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 50.35 | 51.05 | 48.59 | 48.94 | -1.47% | 6.32 | 6.02% |
| 2025-05-26 | 47.26 | 50.91 | 47.22 | 49.67 | +5.17% | 7.40 | 7.17% |
| 2025-05-23 | 49.76 | 49.87 | 47.22 | 47.22 | -5.09% | 7.14 | 7.02% |
| 2025-05-22 | 51.02 | 51.35 | 49.56 | 49.75 | -2.88% | 6.53 | 6.14% |
| 2025-05-21 | 53.09 | 53.76 | 51.20 | 51.23 | -0.73% | 11.38 | 10.27% |
| 2025-05-20 | 48.04 | 52.29 | 47.37 | 51.61 | +8.58% | 13.69 | 12.66% |
| 2025-05-19 | 48.36 | 48.66 | 46.76 | 47.53 | -2.48% | 4.23 | 4.22% |
| 2025-05-16 | 48.23 | 49.71 | 48.23 | 48.74 | -2.90% | 4.44 | 4.30% |
| 2025-05-15 | 51.85 | 52.16 | 49.85 | 50.19 | -3.77% | 5.39 | 5.05% |
| 2025-05-14 | 51.85 | 53.83 | 51.56 | 52.16 | +0.21% | 7.18 | 6.46% |
| 2025-05-13 | 51.48 | 53.84 | 51.48 | 52.05 | +2.37% | 9.45 | 8.48% |
| 2025-05-12 | 50.04 | 50.85 | 49.74 | 50.84 | +2.18% | 3.81 | 3.57% |
| 2025-05-09 | 51.10 | 51.35 | 49.61 | 49.75 | -3.11% | 4.48 | 4.25% |
| 2025-05-08 | 51.65 | 52.37 | 51.15 | 51.35 | -0.87% | 5.64 | 5.18% |
| 2025-05-07 | 53.99 | 54.22 | 51.22 | 51.80 | -3.29% | 9.57 | 8.69% |
| 2025-05-06 | 50.94 | 53.92 | 50.13 | 53.56 | +7.01% | 10.62 | 9.64% |