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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 47.09 | 48.73 | 46.84 | 48.47 | +2.53% | 11.23 | 3.02% |
| 2025-12-16 | 48.41 | 48.88 | 47.17 | 47.27 | -2.41% | 9.20 | 2.48% |
| 2025-12-15 | 49.44 | 49.70 | 48.43 | 48.44 | -3.00% | 9.73 | 2.55% |
| 2025-12-12 | 48.63 | 50.20 | 48.63 | 49.94 | +2.06% | 12.51 | 3.23% |
| 2025-12-11 | 50.23 | 50.23 | 48.83 | 48.93 | -2.60% | 11.33 | 2.95% |
| 2025-12-10 | 49.94 | 50.28 | 49.33 | 50.24 | +0.32% | 9.87 | 2.55% |
| 2025-12-09 | 50.63 | 51.20 | 50.06 | 50.08 | -1.20% | 10.38 | 2.63% |
| 2025-12-08 | 50.11 | 51.05 | 50.11 | 50.69 | +1.18% | 12.39 | 3.14% |
| 2025-12-05 | 49.43 | 50.28 | 49.01 | 50.10 | +1.37% | 11.18 | 2.89% |
| 2025-12-04 | 49.38 | 50.06 | 48.45 | 49.42 | +0.10% | 12.99 | 3.39% |
| 2025-12-03 | 50.17 | 50.55 | 49.21 | 49.37 | -1.55% | 10.89 | 2.81% |
| 2025-12-02 | 51.79 | 51.79 | 50.09 | 50.15 | -3.18% | 14.67 | 3.72% |
| 2025-12-01 | 50.94 | 52.18 | 50.94 | 51.80 | +0.89% | 11.31 | 2.82% |
| 2025-11-28 | 51.63 | 52.08 | 50.83 | 51.34 | -0.83% | 13.60 | 3.40% |
| 2025-11-27 | 52.78 | 53.12 | 51.68 | 51.77 | -2.79% | 17.56 | 4.31% |
| 2025-11-26 | 52.93 | 54.30 | 51.94 | 53.26 | +0.06% | 22.99 | 5.58% |
| 2025-11-25 | 53.62 | 54.34 | 53.01 | 53.23 | -0.15% | 16.73 | 4.00% |
| 2025-11-24 | 57.39 | 57.48 | 51.48 | 53.31 | -6.12% | 27.13 | 6.52% |
| 2025-11-21 | 57.52 | 58.82 | 56.72 | 56.78 | -2.47% | 17.96 | 4.01% |
| 2025-11-20 | 57.92 | 59.42 | 57.43 | 58.22 | +0.80% | 19.15 | 4.21% |