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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 41.79 | 41.99 | 40.95 | 41.26 | -0.89% | 1.61 | 1.85% |
| 2025-11-19 | 43.08 | 43.33 | 41.50 | 41.63 | -2.37% | 2.10 | 2.37% |
| 2025-11-18 | 41.86 | 43.30 | 41.55 | 42.64 | +1.81% | 3.23 | 3.59% |
| 2025-11-17 | 41.25 | 42.36 | 41.01 | 41.88 | +0.92% | 1.87 | 2.12% |
| 2025-11-14 | 42.53 | 42.60 | 41.50 | 41.50 | -3.38% | 2.69 | 3.04% |
| 2025-11-13 | 40.74 | 43.50 | 40.40 | 42.95 | +5.42% | 3.54 | 4.01% |
| 2025-11-12 | 41.30 | 41.35 | 40.45 | 40.74 | -1.83% | 1.79 | 2.08% |
| 2025-11-11 | 42.24 | 42.42 | 41.29 | 41.50 | -1.73% | 2.15 | 2.44% |
| 2025-11-10 | 42.73 | 42.89 | 42.12 | 42.23 | -1.10% | 1.79 | 2.01% |
| 2025-11-07 | 43.20 | 44.00 | 42.70 | 42.70 | -1.66% | 1.99 | 2.20% |
| 2025-11-06 | 43.11 | 43.55 | 43.10 | 43.42 | +0.74% | 1.40 | 1.53% |
| 2025-11-05 | 43.00 | 43.32 | 42.22 | 43.10 | -0.87% | 2.11 | 2.34% |
| 2025-11-04 | 44.19 | 44.36 | 43.20 | 43.48 | -2.09% | 1.86 | 2.02% |
| 2025-11-03 | 43.80 | 44.43 | 43.55 | 44.41 | +1.00% | 2.07 | 2.24% |
| 2025-10-31 | 43.27 | 44.12 | 43.18 | 43.97 | +0.71% | 1.83 | 1.98% |
| 2025-10-30 | 44.74 | 44.74 | 43.66 | 43.66 | -3.39% | 3.86 | 4.16% |
| 2025-10-29 | 44.63 | 45.32 | 44.35 | 45.19 | +1.57% | 2.64 | 2.79% |
| 2025-10-28 | 44.66 | 44.98 | 44.23 | 44.49 | -0.36% | 2.23 | 2.38% |
| 2025-10-27 | 44.60 | 45.06 | 44.58 | 44.65 | +0.70% | 2.54 | 2.70% |
| 2025-10-24 | 44.61 | 44.97 | 44.21 | 44.34 | -0.58% | 3.17 | 3.38% |