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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 51.21 | 52.12 | 51.21 | 51.60 | +0.45% | 9.98 | 2.48% |
| 2025-05-23 | 52.58 | 53.08 | 51.26 | 51.37 | -2.21% | 14.73 | 3.63% |
| 2025-05-22 | 54.02 | 54.02 | 52.48 | 52.53 | -3.34% | 17.16 | 4.15% |
| 2025-05-21 | 53.36 | 55.07 | 53.04 | 54.34 | +1.85% | 22.41 | 5.32% |
| 2025-05-20 | 54.41 | 54.52 | 52.93 | 53.36 | -1.02% | 15.77 | 3.79% |
| 2025-05-19 | 55.22 | 55.22 | 53.53 | 53.90 | -2.28% | 15.54 | 3.70% |
| 2025-05-16 | 54.42 | 55.91 | 54.24 | 55.16 | +0.71% | 18.07 | 4.21% |
| 2025-05-15 | 56.42 | 56.63 | 54.69 | 54.77 | -3.26% | 22.56 | 5.25% |
| 2025-05-14 | 56.62 | 57.26 | 55.91 | 56.62 | +0.53% | 23.55 | 5.34% |
| 2025-05-13 | 58.50 | 58.77 | 55.93 | 56.32 | -2.42% | 33.41 | 7.52% |
| 2025-05-12 | 56.92 | 59.72 | 56.58 | 57.72 | +0.45% | 42.97 | 9.52% |
| 2025-05-09 | 55.80 | 61.11 | 55.80 | 57.46 | +3.17% | 65.74 | 14.44% |
| 2025-05-08 | 55.12 | 56.30 | 54.74 | 55.69 | -0.20% | 26.71 | 6.17% |
| 2025-05-07 | 57.50 | 57.60 | 55.02 | 55.80 | -1.15% | 39.99 | 9.18% |
| 2025-05-06 | 52.93 | 57.46 | 52.43 | 56.45 | +9.55% | 48.50 | 11.32% |