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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 53.39 | 53.57 | 52.15 | 52.42 | -1.98% | 20.54 | 5.02% |
| 2025-07-21 | 53.75 | 54.18 | 53.11 | 53.48 | -0.89% | 21.36 | 5.13% |
| 2025-07-18 | 53.55 | 54.92 | 53.43 | 53.95 | -2.28% | 40.87 | 9.69% |
| 2025-07-17 | 50.57 | 57.92 | 50.33 | 55.21 | +9.68% | 71.42 | 16.88% |
| 2025-07-16 | 50.53 | 51.18 | 50.21 | 50.34 | -0.53% | 11.17 | 2.83% |
| 2025-07-15 | 50.23 | 50.69 | 49.85 | 50.61 | +0.78% | 13.78 | 3.52% |
| 2025-07-14 | 50.58 | 50.78 | 50.07 | 50.22 | -0.96% | 9.72 | 2.48% |
| 2025-07-11 | 49.53 | 51.23 | 49.01 | 50.71 | +2.77% | 22.07 | 5.61% |
| 2025-07-10 | 49.19 | 49.72 | 48.94 | 49.34 | -0.22% | 7.59 | 1.98% |
| 2025-07-09 | 49.98 | 50.37 | 49.30 | 49.45 | -0.84% | 8.80 | 2.27% |
| 2025-07-08 | 48.96 | 49.92 | 48.91 | 49.87 | +1.88% | 10.36 | 2.68% |
| 2025-07-07 | 49.23 | 49.55 | 48.93 | 48.95 | -0.71% | 6.37 | 1.67% |
| 2025-07-04 | 49.56 | 50.12 | 49.28 | 49.30 | -0.52% | 9.72 | 2.51% |
| 2025-07-03 | 49.45 | 49.93 | 49.28 | 49.56 | +0.24% | 6.92 | 1.79% |
| 2025-07-02 | 50.38 | 50.80 | 49.43 | 49.44 | -3.21% | 12.86 | 3.31% |
| 2025-07-01 | 50.81 | 51.93 | 49.95 | 51.08 | +0.63% | 18.21 | 4.58% |
| 2025-06-30 | 50.97 | 51.10 | 50.56 | 50.76 | +0.36% | 10.93 | 2.76% |
| 2025-06-27 | 51.01 | 51.83 | 50.49 | 50.58 | -1.02% | 15.51 | 3.90% |
| 2025-06-26 | 52.17 | 52.23 | 51.08 | 51.10 | -1.54% | 21.56 | 5.37% |
| 2025-06-25 | 49.58 | 51.94 | 49.29 | 51.90 | +4.69% | 28.59 | 7.21% |