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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 56.53 | 57.46 | 55.17 | 55.20 | -4.48% | 32.07 | 7.38% |
| 2026-01-15 | 60.00 | 60.80 | 57.02 | 57.79 | -2.05% | 41.38 | 9.08% |
| 2026-01-14 | 55.68 | 59.73 | 55.65 | 59.00 | +6.98% | 63.86 | 14.22% |
| 2026-01-13 | 59.00 | 59.00 | 55.00 | 55.15 | -5.74% | 45.74 | 10.42% |
| 2026-01-12 | 53.15 | 59.98 | 52.84 | 58.51 | +11.81% | 62.30 | 14.23% |
| 2026-01-09 | 51.02 | 52.33 | 51.02 | 52.33 | +2.07% | 22.98 | 5.70% |
| 2026-01-08 | 50.70 | 51.81 | 50.70 | 51.27 | +1.12% | 16.12 | 4.03% |
| 2026-01-07 | 51.21 | 51.52 | 50.51 | 50.70 | -1.21% | 14.10 | 3.56% |
| 2026-01-06 | 50.48 | 51.40 | 50.45 | 51.32 | +1.78% | 16.41 | 4.13% |
| 2026-01-05 | 49.52 | 50.46 | 49.30 | 50.42 | +1.86% | 12.88 | 3.30% |
| 2025-12-31 | 50.11 | 50.57 | 49.50 | 49.50 | -0.94% | 8.78 | 2.26% |
| 2025-12-30 | 50.52 | 50.76 | 49.89 | 49.97 | -2.21% | 14.08 | 3.60% |
| 2025-12-29 | 50.43 | 51.79 | 49.95 | 51.10 | +3.02% | 25.81 | 6.50% |
| 2025-12-26 | 49.61 | 50.61 | 49.45 | 49.60 | 0.00% | 12.56 | 3.23% |
| 2025-12-25 | 49.30 | 49.85 | 49.03 | 49.60 | +0.85% | 9.05 | 2.35% |
| 2025-12-24 | 48.75 | 49.41 | 48.54 | 49.18 | +0.92% | 7.46 | 1.95% |
| 2025-12-23 | 48.96 | 49.15 | 48.63 | 48.73 | -0.51% | 6.83 | 1.79% |
| 2025-12-22 | 49.03 | 49.41 | 48.75 | 48.98 | +0.06% | 7.99 | 2.09% |
| 2025-12-19 | 48.77 | 49.47 | 48.59 | 48.95 | +1.49% | 9.23 | 2.41% |
| 2025-12-18 | 48.13 | 49.16 | 48.03 | 48.23 | -0.49% | 8.04 | 2.12% |