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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 58.72 | 59.16 | 57.92 | 57.99 | -1.74% | 18.03 | 3.97% |
| 2025-10-21 | 58.42 | 59.62 | 57.72 | 59.02 | +0.03% | 21.11 | 4.63% |
| 2025-10-20 | 58.07 | 60.28 | 58.07 | 59.00 | +1.74% | 25.03 | 5.43% |
| 2025-10-17 | 59.72 | 62.06 | 57.58 | 57.99 | -4.82% | 33.84 | 7.24% |
| 2025-10-16 | 57.51 | 62.41 | 56.02 | 60.92 | +4.86% | 47.49 | 10.29% |
| 2025-10-15 | 57.67 | 58.80 | 56.23 | 58.10 | +0.74% | 17.62 | 3.92% |
| 2025-10-14 | 60.22 | 60.27 | 57.45 | 57.67 | -4.31% | 29.68 | 6.49% |
| 2025-10-13 | 55.92 | 61.11 | 55.67 | 60.27 | +3.91% | 35.61 | 7.63% |
| 2025-10-10 | 60.03 | 60.21 | 57.80 | 58.00 | -5.11% | 27.96 | 6.12% |
| 2025-10-09 | 60.71 | 61.80 | 59.72 | 61.12 | +1.01% | 31.25 | 6.60% |
| 2025-09-30 | 59.92 | 61.49 | 59.92 | 60.52 | +1.93% | 26.69 | 5.64% |
| 2025-09-29 | 58.92 | 60.24 | 58.15 | 59.37 | +1.28% | 22.39 | 4.86% |
| 2025-09-26 | 61.69 | 61.78 | 58.60 | 58.62 | -4.99% | 29.09 | 6.25% |
| 2025-09-25 | 60.58 | 62.71 | 60.52 | 61.69 | +2.20% | 41.90 | 8.69% |
| 2025-09-24 | 58.29 | 60.48 | 57.94 | 60.37 | +3.10% | 27.45 | 5.92% |
| 2025-09-23 | 60.22 | 60.22 | 57.17 | 58.55 | -3.33% | 32.24 | 7.08% |
| 2025-09-22 | 60.16 | 61.29 | 59.94 | 60.57 | +1.73% | 24.45 | 5.18% |
| 2025-09-19 | 61.13 | 61.76 | 59.42 | 59.54 | -1.97% | 30.02 | 6.39% |
| 2025-09-18 | 61.27 | 63.51 | 59.77 | 60.73 | -0.90% | 51.24 | 10.63% |
| 2025-09-17 | 61.24 | 61.90 | 60.11 | 61.28 | +0.08% | 30.98 | 6.51% |