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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 50.28 | 50.80 | 47.23 | 47.38 | -4.99% | 8.00 | 7.90% |
| 2026-02-13 | 49.82 | 51.89 | 49.51 | 49.87 | -0.89% | 8.51 | 7.98% |
| 2026-02-12 | 49.30 | 50.86 | 48.68 | 50.32 | +3.43% | 10.20 | 9.69% |
| 2026-02-11 | 48.22 | 49.50 | 48.22 | 48.65 | +0.72% | 6.82 | 6.60% |
| 2026-02-10 | 47.22 | 48.96 | 47.22 | 48.30 | +1.98% | 7.35 | 7.22% |
| 2026-02-09 | 47.35 | 47.98 | 46.58 | 47.36 | +2.05% | 5.79 | 5.81% |
| 2026-02-06 | 44.59 | 47.77 | 43.89 | 46.41 | +3.57% | 6.46 | 6.62% |
| 2026-02-05 | 44.34 | 45.32 | 44.07 | 44.81 | -0.42% | 2.68 | 2.85% |
| 2026-02-04 | 46.66 | 46.77 | 44.09 | 45.00 | -4.76% | 5.79 | 6.10% |
| 2026-02-03 | 46.21 | 47.31 | 45.65 | 47.25 | +2.52% | 4.93 | 5.02% |
| 2026-02-02 | 46.23 | 47.69 | 45.61 | 46.09 | -0.75% | 5.17 | 5.26% |
| 2026-01-30 | 46.01 | 48.35 | 46.01 | 46.44 | +0.13% | 4.92 | 4.96% |
| 2026-01-29 | 46.50 | 48.18 | 45.12 | 46.38 | -2.05% | 6.70 | 6.74% |
| 2026-01-28 | 47.93 | 48.25 | 46.88 | 47.35 | -0.42% | 6.42 | 6.41% |
| 2026-01-27 | 46.04 | 47.55 | 45.48 | 47.55 | +3.57% | 7.27 | 7.40% |
| 2026-01-26 | 45.88 | 46.95 | 44.83 | 45.91 | +2.18% | 5.28 | 5.48% |
| 2026-01-23 | 45.10 | 45.38 | 44.55 | 44.93 | +1.15% | 3.26 | 3.44% |
| 2026-01-22 | 44.84 | 44.96 | 44.14 | 44.42 | -0.25% | 2.73 | 2.91% |
| 2026-01-21 | 43.70 | 44.99 | 43.60 | 44.53 | +0.98% | 2.91 | 3.10% |
| 2026-01-20 | 45.31 | 45.70 | 43.77 | 44.10 | -2.43% | 3.95 | 4.23% |