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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 59.88 | 68.74 | 59.42 | 64.68 | +8.02% | 119.58 | 23.85% |
| 2025-08-18 | 56.42 | 63.96 | 55.61 | 59.88 | +9.42% | 88.88 | 19.40% |
| 2025-08-15 | 52.99 | 54.90 | 52.81 | 54.72 | +3.18% | 34.71 | 8.20% |
| 2025-08-14 | 54.06 | 54.80 | 53.03 | 53.04 | -1.63% | 25.87 | 6.16% |
| 2025-08-13 | 53.50 | 54.33 | 52.98 | 53.91 | +1.33% | 23.10 | 5.52% |
| 2025-08-12 | 53.23 | 53.54 | 52.61 | 53.21 | -0.13% | 14.46 | 3.50% |
| 2025-08-11 | 52.45 | 53.46 | 52.43 | 53.28 | +2.01% | 14.62 | 3.53% |
| 2025-08-08 | 53.88 | 53.88 | 52.23 | 52.23 | -3.08% | 16.74 | 4.07% |
| 2025-08-07 | 54.02 | 54.90 | 53.73 | 53.88 | -1.15% | 19.99 | 4.73% |
| 2025-08-06 | 53.13 | 55.07 | 53.08 | 54.51 | +1.92% | 26.66 | 6.29% |
| 2025-08-05 | 52.78 | 53.51 | 52.26 | 53.49 | +1.32% | 15.19 | 3.69% |
| 2025-08-04 | 52.03 | 52.95 | 51.98 | 52.79 | +0.40% | 8.71 | 2.13% |
| 2025-08-01 | 53.31 | 53.43 | 51.95 | 52.58 | -0.81% | 14.23 | 3.48% |
| 2025-07-31 | 52.83 | 54.01 | 52.71 | 53.01 | +0.02% | 17.86 | 4.30% |
| 2025-07-30 | 54.07 | 54.10 | 52.65 | 53.00 | -2.62% | 17.86 | 4.30% |
| 2025-07-29 | 53.90 | 54.42 | 53.08 | 54.42 | +0.18% | 20.38 | 4.88% |
| 2025-07-28 | 55.91 | 56.72 | 53.82 | 54.32 | -0.80% | 31.10 | 7.25% |
| 2025-07-25 | 53.51 | 55.11 | 53.20 | 54.76 | +2.66% | 35.60 | 8.41% |
| 2025-07-24 | 52.73 | 53.38 | 52.54 | 53.35 | +1.08% | 18.50 | 4.48% |
| 2025-07-23 | 52.08 | 53.90 | 52.08 | 52.78 | +0.69% | 25.34 | 6.15% |