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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 45.48 | 46.05 | 44.57 | 45.20 | -2.16% | 4.44 | 4.64% |
| 2026-01-16 | 48.00 | 48.00 | 46.00 | 46.20 | -5.81% | 7.95 | 8.07% |
| 2026-01-15 | 49.77 | 50.06 | 48.00 | 49.05 | +0.31% | 13.90 | 13.47% |
| 2026-01-14 | 46.40 | 50.06 | 46.30 | 48.90 | +6.17% | 14.55 | 14.33% |
| 2026-01-13 | 48.59 | 48.69 | 45.80 | 46.06 | -4.24% | 9.51 | 9.57% |
| 2026-01-12 | 47.45 | 48.62 | 46.16 | 48.10 | +1.37% | 13.24 | 13.24% |
| 2026-01-09 | 46.12 | 48.52 | 45.32 | 47.45 | +4.72% | 15.63 | 15.88% |
| 2026-01-08 | 45.33 | 46.73 | 45.01 | 45.31 | +0.87% | 15.02 | 15.55% |
| 2026-01-07 | 40.84 | 44.92 | 40.64 | 44.92 | +9.99% | 12.20 | 13.20% |
| 2026-01-06 | 40.57 | 40.98 | 40.35 | 40.84 | +0.67% | 2.35 | 2.74% |
| 2026-01-05 | 40.25 | 40.86 | 39.92 | 40.57 | +1.91% | 2.23 | 2.61% |
| 2025-12-31 | 39.71 | 40.04 | 39.42 | 39.81 | +0.33% | 1.29 | 1.54% |
| 2025-12-30 | 39.80 | 40.05 | 39.56 | 39.68 | -0.45% | 1.05 | 1.25% |
| 2025-12-29 | 39.68 | 40.28 | 39.61 | 39.86 | +0.73% | 1.38 | 1.65% |
| 2025-12-26 | 39.60 | 39.95 | 39.40 | 39.57 | -0.25% | 1.19 | 1.42% |
| 2025-12-25 | 39.20 | 39.79 | 39.10 | 39.67 | +1.28% | 1.18 | 1.42% |
| 2025-12-24 | 38.67 | 39.24 | 38.61 | 39.17 | +1.27% | 1.04 | 1.26% |
| 2025-12-23 | 39.05 | 39.14 | 38.56 | 38.68 | -1.15% | 1.02 | 1.25% |
| 2025-12-22 | 38.80 | 39.29 | 38.61 | 39.13 | +1.56% | 1.13 | 1.38% |
| 2025-12-19 | 38.29 | 38.83 | 38.29 | 38.53 | +0.68% | 0.92 | 1.14% |