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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 45.10 | 45.12 | 43.90 | 44.60 | -1.37% | 2.34 | 2.51% |
| 2025-10-22 | 45.32 | 45.82 | 45.03 | 45.22 | -0.55% | 1.80 | 1.88% |
| 2025-10-21 | 45.10 | 45.47 | 44.91 | 45.47 | +0.66% | 2.29 | 2.41% |
| 2025-10-20 | 45.50 | 45.63 | 45.00 | 45.17 | -0.02% | 2.13 | 2.23% |
| 2025-10-17 | 45.53 | 45.85 | 44.78 | 45.18 | +0.09% | 3.50 | 3.67% |
| 2025-10-16 | 45.90 | 45.90 | 45.00 | 45.14 | -1.25% | 1.85 | 1.94% |
| 2025-10-15 | 45.10 | 45.77 | 44.53 | 45.71 | +1.62% | 2.48 | 2.60% |
| 2025-10-14 | 46.59 | 46.89 | 44.88 | 44.98 | -3.12% | 3.75 | 3.89% |
| 2025-10-13 | 44.99 | 46.46 | 44.68 | 46.43 | -1.53% | 3.06 | 3.16% |
| 2025-10-10 | 49.00 | 49.00 | 47.01 | 47.15 | -4.17% | 5.39 | 5.38% |
| 2025-10-09 | 49.89 | 49.98 | 49.01 | 49.20 | -0.22% | 4.50 | 4.32% |
| 2025-09-30 | 50.12 | 50.67 | 49.04 | 49.31 | -0.86% | 4.54 | 4.34% |
| 2025-09-29 | 49.97 | 50.10 | 48.68 | 49.74 | -0.48% | 4.46 | 4.28% |
| 2025-09-26 | 51.50 | 51.80 | 49.98 | 49.98 | -4.33% | 6.89 | 6.46% |
| 2025-09-25 | 51.57 | 53.40 | 51.53 | 52.24 | +1.81% | 13.44 | 12.13% |
| 2025-09-24 | 49.83 | 51.84 | 48.82 | 51.31 | +2.46% | 7.21 | 6.77% |
| 2025-09-23 | 51.78 | 51.86 | 48.55 | 50.08 | -2.51% | 6.97 | 6.66% |
| 2025-09-22 | 50.10 | 52.02 | 49.70 | 51.37 | +3.44% | 6.84 | 6.37% |
| 2025-09-19 | 50.75 | 51.00 | 49.48 | 49.66 | -1.94% | 5.84 | 5.52% |
| 2025-09-18 | 52.95 | 52.99 | 49.87 | 50.64 | -3.23% | 11.01 | 10.14% |