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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.98 | 53.10 | 51.28 | 52.33 | +0.60% | 8.76 | 7.98% |
| 2025-09-16 | 50.51 | 52.28 | 50.10 | 52.02 | +1.74% | 10.31 | 9.52% |
| 2025-09-15 | 49.92 | 51.60 | 49.09 | 51.13 | -2.42% | 15.17 | 14.33% |
| 2025-09-12 | 50.82 | 52.40 | 50.60 | 52.40 | +9.99% | 11.77 | 10.76% |
| 2025-09-11 | 46.54 | 47.69 | 46.16 | 47.64 | +3.14% | 6.21 | 6.27% |
| 2025-09-10 | 45.50 | 46.86 | 45.50 | 46.19 | +1.94% | 5.13 | 5.27% |
| 2025-09-09 | 46.22 | 46.33 | 45.19 | 45.31 | -1.50% | 4.04 | 4.20% |
| 2025-09-08 | 46.35 | 46.96 | 45.25 | 46.00 | -2.17% | 7.26 | 7.50% |
| 2025-09-05 | 46.60 | 47.40 | 45.81 | 47.02 | +0.84% | 6.41 | 6.52% |
| 2025-09-04 | 48.69 | 48.70 | 45.67 | 46.63 | -3.12% | 6.70 | 6.73% |
| 2025-09-03 | 50.02 | 50.71 | 48.10 | 48.13 | -5.59% | 7.68 | 7.41% |
| 2025-09-02 | 55.45 | 55.45 | 50.98 | 50.98 | -9.99% | 16.30 | 14.74% |
| 2025-09-01 | 55.98 | 58.55 | 54.12 | 56.64 | +4.06% | 24.90 | 21.00% |
| 2025-08-29 | 55.02 | 56.16 | 51.17 | 54.43 | +0.80% | 14.28 | 12.80% |
| 2025-08-28 | 55.22 | 55.60 | 52.14 | 54.00 | -2.00% | 15.83 | 14.03% |
| 2025-08-27 | 51.40 | 56.42 | 51.03 | 55.10 | +7.43% | 21.38 | 18.47% |
| 2025-08-26 | 50.88 | 52.99 | 50.50 | 51.29 | -0.45% | 7.49 | 6.87% |
| 2025-08-25 | 50.56 | 52.76 | 49.60 | 51.52 | +3.08% | 11.95 | 11.04% |
| 2025-08-22 | 48.46 | 50.11 | 48.30 | 49.98 | +3.97% | 10.20 | 9.78% |
| 2025-08-21 | 48.80 | 49.90 | 47.80 | 48.07 | -2.04% | 6.16 | 6.05% |