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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 38.50 | 39.04 | 38.27 | 38.27 | -1.21% | 0.96 | 1.18% |
| 2025-12-17 | 38.40 | 38.95 | 38.01 | 38.74 | +0.89% | 1.05 | 1.29% |
| 2025-12-16 | 39.33 | 39.33 | 38.20 | 38.40 | -2.39% | 1.28 | 1.58% |
| 2025-12-15 | 39.90 | 39.92 | 39.24 | 39.34 | -1.75% | 1.30 | 1.56% |
| 2025-12-12 | 39.84 | 40.34 | 39.63 | 40.04 | +0.25% | 1.05 | 1.25% |
| 2025-12-11 | 40.78 | 40.92 | 39.90 | 39.94 | -2.32% | 1.51 | 1.79% |
| 2025-12-10 | 40.43 | 40.92 | 40.08 | 40.89 | +0.25% | 1.43 | 1.67% |
| 2025-12-09 | 41.81 | 42.28 | 40.65 | 40.79 | +0.47% | 2.43 | 2.78% |
| 2025-12-08 | 40.40 | 40.91 | 40.35 | 40.60 | +0.67% | 1.35 | 1.58% |
| 2025-12-05 | 39.95 | 40.38 | 39.64 | 40.33 | +0.80% | 1.14 | 1.35% |
| 2025-12-04 | 40.21 | 40.25 | 39.59 | 40.01 | -0.50% | 1.03 | 1.23% |
| 2025-12-03 | 40.95 | 40.95 | 40.07 | 40.21 | -1.95% | 1.53 | 1.80% |
| 2025-12-02 | 41.78 | 41.78 | 40.91 | 41.01 | -1.37% | 1.22 | 1.41% |
| 2025-12-01 | 41.44 | 41.83 | 40.91 | 41.58 | +0.36% | 1.53 | 1.75% |
| 2025-11-28 | 41.51 | 42.00 | 41.20 | 41.43 | -0.55% | 1.51 | 1.73% |
| 2025-11-27 | 42.00 | 42.41 | 41.61 | 41.66 | -2.23% | 2.27 | 2.57% |
| 2025-11-26 | 43.50 | 43.84 | 42.57 | 42.61 | +0.78% | 4.89 | 5.37% |
| 2025-11-25 | 41.61 | 42.90 | 41.60 | 42.28 | +1.46% | 3.03 | 3.39% |
| 2025-11-24 | 40.28 | 41.88 | 39.42 | 41.67 | +4.44% | 3.34 | 3.86% |
| 2025-11-21 | 40.76 | 41.25 | 39.88 | 39.90 | -3.30% | 2.00 | 2.35% |