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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.83 | 41.21 | 39.07 | 39.27 | -5.10% | 10.69 | 3.43% |
| 2026-03-20 | 43.62 | 43.88 | 41.38 | 41.38 | -5.14% | 10.86 | 3.30% |
| 2026-03-19 | 44.64 | 44.80 | 43.30 | 43.62 | -3.41% | 9.52 | 2.78% |
| 2026-03-18 | 44.97 | 45.28 | 44.53 | 45.16 | +1.19% | 6.43 | 1.84% |
| 2026-03-17 | 45.18 | 45.85 | 44.60 | 44.63 | -1.24% | 6.97 | 1.98% |
| 2026-03-16 | 44.55 | 45.33 | 44.20 | 45.19 | +0.65% | 6.42 | 1.84% |
| 2026-03-13 | 45.50 | 45.70 | 44.74 | 44.90 | -1.86% | 6.99 | 1.99% |
| 2026-03-12 | 46.45 | 46.95 | 45.74 | 45.75 | -2.47% | 8.84 | 2.46% |
| 2026-03-11 | 46.59 | 48.45 | 45.99 | 46.91 | +0.95% | 12.60 | 3.45% |
| 2026-03-10 | 47.00 | 47.48 | 46.11 | 46.47 | -0.26% | 11.30 | 3.11% |
| 2026-03-09 | 45.58 | 47.72 | 44.63 | 46.59 | +0.19% | 15.30 | 4.28% |
| 2026-03-06 | 44.50 | 46.83 | 44.47 | 46.50 | +3.70% | 13.10 | 3.70% |
| 2026-03-05 | 46.71 | 46.98 | 44.42 | 44.84 | -2.52% | 21.18 | 6.00% |
| 2026-03-04 | 49.20 | 50.05 | 45.88 | 46.00 | -7.72% | 19.87 | 5.29% |
| 2026-03-03 | 49.21 | 50.79 | 48.97 | 49.85 | +1.51% | 20.06 | 5.19% |
| 2026-03-02 | 48.91 | 50.22 | 48.91 | 49.11 | -5.08% | 19.29 | 5.02% |
| 2026-02-27 | 49.28 | 52.68 | 49.14 | 51.74 | +5.61% | 30.32 | 7.51% |
| 2026-02-26 | 49.47 | 49.65 | 48.83 | 48.99 | -0.61% | 8.47 | 2.22% |
| 2026-02-25 | 48.90 | 49.62 | 48.81 | 49.29 | +0.92% | 6.83 | 1.78% |
| 2026-02-24 | 49.72 | 49.90 | 48.58 | 48.84 | -0.77% | 7.58 | 1.99% |