润和软件 sz.300339
42.85
+0.35%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 43.00 | 43.34 | 42.38 | 42.85 | +0.35% | 9.40 | 2.82% |
| 2026-05-21 | 44.50 | 45.59 | 42.46 | 42.70 | -3.39% | 15.28 | 4.45% |
| 2026-05-20 | 45.15 | 45.67 | 44.03 | 44.20 | -2.88% | 11.32 | 3.27% |
| 2026-05-19 | 44.72 | 45.97 | 44.22 | 45.51 | +1.79% | 12.55 | 3.56% |
| 2026-05-18 | 44.83 | 45.77 | 44.41 | 44.71 | -0.60% | 10.06 | 2.87% |
| 2026-05-15 | 44.73 | 46.37 | 44.50 | 44.98 | +1.31% | 15.73 | 4.46% |
| 2026-05-14 | 46.71 | 47.30 | 44.40 | 44.40 | -4.97% | 18.05 | 5.13% |
| 2026-05-13 | 46.13 | 47.15 | 45.52 | 46.72 | +0.67% | 15.29 | 4.25% |
| 2026-05-12 | 47.57 | 48.08 | 46.10 | 46.41 | -3.27% | 16.91 | 4.65% |
| 2026-05-11 | 47.15 | 48.27 | 46.72 | 47.98 | +0.38% | 22.15 | 5.98% |
| 2026-05-08 | 46.89 | 49.40 | 46.25 | 47.80 | +1.90% | 28.58 | 7.62% |
| 2026-05-07 | 46.40 | 47.15 | 45.81 | 46.91 | +0.49% | 20.47 | 5.67% |
| 2026-05-06 | 46.01 | 47.46 | 45.99 | 46.68 | +3.25% | 23.13 | 6.34% |
| 2026-04-30 | 43.85 | 46.10 | 43.85 | 45.21 | +2.49% | 19.19 | 5.43% |
| 2026-04-29 | 44.44 | 45.00 | 43.63 | 44.11 | -1.34% | 14.10 | 4.09% |
| 2026-04-28 | 46.00 | 46.38 | 44.51 | 44.71 | -4.34% | 20.57 | 5.86% |
| 2026-04-27 | 45.55 | 46.99 | 44.63 | 46.74 | +1.39% | 29.37 | 8.18% |
| 2026-04-24 | 43.00 | 47.58 | 42.60 | 46.10 | +9.48% | 39.85 | 11.40% |
| 2026-04-23 | 41.99 | 42.65 | 41.84 | 42.11 | -0.47% | 12.34 | 3.75% |
| 2026-04-22 | 40.51 | 43.16 | 40.27 | 42.31 | +4.21% | 20.59 | 6.28% |