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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 41.12 | 41.35 | 40.28 | 40.60 | -1.96% | 6.60 | 2.09% |
| 2026-04-20 | 40.89 | 42.08 | 40.75 | 41.41 | +1.57% | 9.93 | 3.07% |
| 2026-04-17 | 40.51 | 40.94 | 40.40 | 40.77 | +0.07% | 5.77 | 1.82% |
| 2026-04-16 | 40.53 | 40.94 | 40.35 | 40.74 | +1.19% | 6.78 | 2.14% |
| 2026-04-15 | 41.35 | 41.44 | 40.21 | 40.26 | -1.52% | 6.78 | 2.14% |
| 2026-04-14 | 40.84 | 41.30 | 40.42 | 40.88 | +1.64% | 6.41 | 2.02% |
| 2026-04-13 | 39.92 | 40.55 | 39.86 | 40.22 | -0.15% | 5.09 | 1.62% |
| 2026-04-10 | 40.20 | 40.91 | 40.20 | 40.28 | +0.95% | 7.24 | 2.30% |
| 2026-04-09 | 40.13 | 40.36 | 39.70 | 39.90 | -2.04% | 7.75 | 2.49% |
| 2026-04-08 | 38.81 | 40.75 | 38.81 | 40.73 | +7.55% | 12.03 | 3.87% |
| 2026-04-07 | 37.58 | 38.38 | 37.55 | 37.87 | +0.99% | 4.73 | 1.60% |
| 2026-04-03 | 38.39 | 38.65 | 37.46 | 37.50 | -2.11% | 4.95 | 1.68% |
| 2026-04-02 | 39.30 | 39.49 | 38.15 | 38.31 | -3.26% | 5.37 | 1.79% |
| 2026-04-01 | 39.65 | 39.87 | 39.33 | 39.60 | +2.11% | 5.41 | 1.76% |
| 2026-03-31 | 39.30 | 39.93 | 38.78 | 38.78 | -1.20% | 5.27 | 1.72% |
| 2026-03-30 | 38.50 | 39.30 | 38.00 | 39.25 | -0.63% | 6.46 | 2.15% |
| 2026-03-27 | 38.70 | 39.66 | 38.54 | 39.50 | +1.13% | 5.32 | 1.74% |
| 2026-03-26 | 40.46 | 40.51 | 38.88 | 39.06 | -3.27% | 6.65 | 2.16% |
| 2026-03-25 | 39.96 | 40.85 | 39.96 | 40.38 | +1.13% | 6.92 | 2.20% |
| 2026-03-24 | 39.99 | 40.25 | 39.01 | 39.93 | +1.68% | 6.60 | 2.14% |