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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 59.92 | 59.92 | 57.64 | 57.76 | -3.71% | 20.12 | 4.42% |
| 2025-11-18 | 58.74 | 60.41 | 58.18 | 59.99 | +2.13% | 29.84 | 6.43% |
| 2025-11-17 | 58.03 | 59.42 | 58.03 | 58.74 | +3.19% | 24.76 | 5.40% |
| 2025-11-14 | 57.32 | 58.70 | 56.91 | 56.92 | -1.40% | 14.65 | 3.25% |
| 2025-11-13 | 57.15 | 57.87 | 56.79 | 57.73 | +0.50% | 11.72 | 2.62% |
| 2025-11-12 | 56.94 | 57.87 | 56.30 | 57.44 | +0.89% | 15.29 | 3.43% |
| 2025-11-11 | 59.01 | 59.08 | 56.93 | 56.93 | -3.27% | 18.45 | 4.10% |
| 2025-11-10 | 58.09 | 59.22 | 58.09 | 58.86 | +1.32% | 14.31 | 3.13% |
| 2025-11-07 | 60.13 | 60.13 | 58.07 | 58.09 | -4.01% | 27.92 | 6.08% |
| 2025-11-06 | 60.91 | 61.29 | 59.49 | 60.52 | -0.61% | 25.97 | 5.54% |
| 2025-11-05 | 61.74 | 62.54 | 60.69 | 60.88 | -3.31% | 32.08 | 6.71% |
| 2025-11-04 | 62.41 | 64.07 | 61.40 | 62.97 | +0.65% | 40.46 | 8.26% |
| 2025-11-03 | 62.40 | 64.25 | 61.61 | 62.56 | +1.75% | 43.78 | 8.91% |
| 2025-10-31 | 59.92 | 62.29 | 59.82 | 61.48 | +1.90% | 36.77 | 7.68% |
| 2025-10-30 | 60.99 | 62.40 | 59.93 | 60.34 | -1.08% | 36.02 | 7.55% |
| 2025-10-29 | 60.42 | 61.64 | 60.30 | 60.99 | -0.67% | 29.48 | 6.21% |
| 2025-10-28 | 59.92 | 61.84 | 59.42 | 61.40 | +1.49% | 36.66 | 7.77% |
| 2025-10-27 | 59.22 | 61.36 | 58.35 | 60.51 | +3.11% | 40.32 | 8.65% |
| 2025-10-24 | 58.65 | 59.12 | 58.41 | 58.68 | -0.98% | 22.86 | 5.00% |
| 2025-10-23 | 58.76 | 60.05 | 58.36 | 59.26 | +2.19% | 28.75 | 6.21% |