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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 48.37 | 49.73 | 48.21 | 49.57 | +2.97% | 13.35 | 3.48% |
| 2025-06-23 | 46.93 | 48.41 | 46.74 | 48.14 | +1.39% | 9.50 | 2.54% |
| 2025-06-20 | 48.51 | 48.90 | 47.45 | 47.48 | -2.12% | 9.53 | 2.55% |
| 2025-06-19 | 49.72 | 50.08 | 48.38 | 48.51 | -2.53% | 11.17 | 2.92% |
| 2025-06-18 | 49.33 | 50.41 | 48.89 | 49.77 | +0.87% | 13.25 | 3.42% |
| 2025-06-17 | 49.62 | 50.06 | 49.18 | 49.34 | -0.46% | 8.57 | 2.22% |
| 2025-06-16 | 48.58 | 49.63 | 48.50 | 49.57 | +1.47% | 9.47 | 2.46% |
| 2025-06-13 | 49.63 | 49.75 | 48.72 | 48.85 | -1.83% | 12.15 | 3.18% |
| 2025-06-12 | 49.96 | 50.40 | 49.64 | 49.76 | -0.82% | 8.82 | 2.27% |
| 2025-06-11 | 50.24 | 50.81 | 49.91 | 50.17 | +0.06% | 9.86 | 2.51% |
| 2025-06-10 | 51.78 | 51.78 | 49.55 | 50.14 | -2.96% | 16.13 | 4.11% |
| 2025-06-09 | 51.51 | 52.12 | 51.39 | 51.67 | +0.29% | 10.17 | 2.52% |
| 2025-06-06 | 52.23 | 52.28 | 51.36 | 51.52 | -1.85% | 12.19 | 3.03% |
| 2025-06-05 | 51.30 | 52.68 | 50.98 | 52.49 | +2.60% | 20.57 | 5.09% |
| 2025-06-04 | 50.61 | 51.42 | 50.25 | 51.16 | +1.81% | 12.81 | 3.23% |
| 2025-06-03 | 50.18 | 51.03 | 49.94 | 50.25 | -0.02% | 9.29 | 2.36% |
| 2025-05-30 | 51.18 | 51.18 | 49.94 | 50.26 | -1.91% | 10.31 | 2.63% |
| 2025-05-29 | 50.16 | 51.43 | 50.13 | 51.24 | +2.15% | 14.67 | 3.69% |
| 2025-05-28 | 50.77 | 51.07 | 49.94 | 50.16 | -1.20% | 8.31 | 2.12% |
| 2025-05-27 | 51.37 | 51.60 | 50.59 | 50.77 | -1.61% | 9.52 | 2.40% |