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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 47.50 | 49.18 | 45.02 | 48.26 | +4.05% | 6.99 | 7.01% |
| 2026-03-23 | 48.50 | 49.30 | 46.00 | 46.38 | -6.55% | 6.38 | 6.37% |
| 2026-03-20 | 51.71 | 52.77 | 49.50 | 49.63 | -4.30% | 9.35 | 8.75% |
| 2026-03-19 | 50.08 | 53.85 | 50.00 | 51.86 | +0.97% | 11.48 | 10.39% |
| 2026-03-18 | 48.51 | 52.00 | 48.51 | 51.36 | +5.90% | 8.52 | 8.02% |
| 2026-03-17 | 50.05 | 50.98 | 48.50 | 48.50 | -3.81% | 5.04 | 4.85% |
| 2026-03-16 | 50.00 | 51.20 | 47.54 | 50.42 | +0.44% | 8.13 | 7.88% |
| 2026-03-13 | 52.51 | 53.20 | 49.86 | 50.20 | -7.36% | 10.16 | 9.38% |
| 2026-03-12 | 53.00 | 54.55 | 52.50 | 54.19 | +4.11% | 14.37 | 12.73% |
| 2026-03-11 | 51.98 | 53.15 | 51.80 | 52.05 | -1.59% | 7.54 | 6.83% |
| 2026-03-10 | 53.50 | 54.10 | 51.81 | 52.89 | -0.36% | 12.26 | 11.06% |
| 2026-03-09 | 49.00 | 53.22 | 47.70 | 53.08 | +5.34% | 14.52 | 13.52% |
| 2026-03-06 | 49.46 | 50.88 | 48.71 | 50.39 | +1.43% | 9.68 | 9.22% |
| 2026-03-05 | 51.00 | 51.50 | 48.53 | 49.68 | -1.23% | 12.38 | 11.90% |
| 2026-03-04 | 49.00 | 51.00 | 48.62 | 50.30 | +1.11% | 16.25 | 15.47% |
| 2026-03-03 | 48.40 | 52.64 | 48.36 | 49.75 | +3.97% | 22.67 | 21.10% |
| 2026-03-02 | 48.01 | 48.49 | 47.21 | 47.85 | -2.82% | 5.15 | 5.12% |
| 2026-02-27 | 47.81 | 50.46 | 47.55 | 49.24 | +1.80% | 6.85 | 6.61% |
| 2026-02-26 | 46.18 | 49.21 | 46.01 | 48.37 | +4.76% | 7.59 | 7.51% |
| 2026-02-25 | 47.38 | 47.80 | 46.11 | 46.17 | -2.55% | 5.05 | 5.14% |