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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 55.48 | 57.00 | 54.45 | 56.65 | +1.76% | 11.66 | 9.91% |
| 2026-04-21 | 59.31 | 59.60 | 54.55 | 55.67 | -5.90% | 12.79 | 10.89% |
| 2026-04-20 | 60.24 | 61.50 | 58.68 | 59.16 | -3.55% | 12.17 | 9.72% |
| 2026-04-17 | 64.50 | 64.64 | 61.28 | 61.34 | -6.05% | 16.86 | 12.86% |
| 2026-04-16 | 59.01 | 65.29 | 58.99 | 65.29 | +10.01% | 17.67 | 13.45% |
| 2026-04-15 | 59.00 | 60.50 | 58.70 | 59.35 | -0.79% | 11.88 | 9.49% |
| 2026-04-14 | 59.00 | 61.87 | 58.00 | 59.82 | +4.98% | 21.72 | 17.35% |
| 2026-04-13 | 51.75 | 56.98 | 51.15 | 56.98 | +10.00% | 10.09 | 8.77% |
| 2026-04-10 | 53.70 | 53.90 | 51.71 | 51.80 | -3.43% | 8.59 | 7.78% |
| 2026-04-09 | 53.93 | 55.03 | 53.20 | 53.64 | +2.84% | 18.47 | 16.19% |
| 2026-04-08 | 48.72 | 52.16 | 48.71 | 52.16 | +10.00% | 12.86 | 11.99% |
| 2026-04-07 | 47.20 | 49.49 | 46.86 | 47.42 | +0.44% | 5.99 | 5.93% |
| 2026-04-03 | 47.64 | 48.53 | 46.10 | 47.21 | +0.98% | 5.61 | 5.64% |
| 2026-04-02 | 50.11 | 50.30 | 46.38 | 46.75 | -6.20% | 7.68 | 7.66% |
| 2026-04-01 | 49.86 | 51.22 | 49.53 | 49.84 | +2.83% | 6.23 | 5.89% |
| 2026-03-31 | 50.35 | 50.48 | 48.47 | 48.47 | -4.32% | 4.39 | 4.22% |
| 2026-03-30 | 47.21 | 50.96 | 45.80 | 50.66 | +4.99% | 8.23 | 8.00% |
| 2026-03-27 | 47.08 | 49.27 | 46.54 | 48.25 | +0.71% | 4.44 | 4.36% |
| 2026-03-26 | 50.62 | 50.90 | 47.79 | 47.91 | -5.22% | 5.98 | 5.82% |
| 2026-03-25 | 48.83 | 51.78 | 48.83 | 50.55 | +4.75% | 8.46 | 7.91% |