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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 60.71 | 61.49 | 59.81 | 61.23 | +0.76% | 28.96 | 6.10% |
| 2025-09-15 | 59.84 | 61.90 | 59.58 | 60.77 | +1.57% | 32.35 | 6.84% |
| 2025-09-12 | 59.92 | 61.07 | 59.73 | 59.84 | -0.68% | 32.55 | 6.93% |
| 2025-09-11 | 58.42 | 60.49 | 57.42 | 60.25 | +4.41% | 39.82 | 8.62% |
| 2025-09-10 | 57.30 | 58.29 | 56.88 | 57.70 | +1.08% | 21.40 | 4.76% |
| 2025-09-09 | 58.62 | 59.25 | 56.92 | 57.08 | -3.25% | 23.21 | 5.16% |
| 2025-09-08 | 57.93 | 59.59 | 57.72 | 59.00 | +1.13% | 29.12 | 6.37% |
| 2025-09-05 | 57.94 | 58.70 | 56.71 | 58.34 | +1.95% | 33.47 | 7.42% |
| 2025-09-04 | 59.63 | 60.29 | 55.70 | 57.22 | -3.79% | 37.22 | 8.25% |
| 2025-09-03 | 61.52 | 62.51 | 59.07 | 59.48 | -3.09% | 35.89 | 7.57% |
| 2025-09-02 | 65.42 | 65.42 | 61.02 | 61.37 | -7.44% | 59.79 | 12.29% |
| 2025-09-01 | 67.76 | 69.90 | 66.02 | 66.31 | +1.37% | 62.51 | 11.87% |
| 2025-08-29 | 68.87 | 68.90 | 65.37 | 65.41 | -4.87% | 59.14 | 11.39% |
| 2025-08-28 | 66.41 | 69.10 | 65.61 | 68.75 | +3.75% | 75.15 | 14.33% |
| 2025-08-27 | 66.86 | 69.80 | 64.93 | 66.27 | -0.79% | 83.22 | 15.90% |
| 2025-08-26 | 63.40 | 72.79 | 63.15 | 66.80 | +4.24% | 100.58 | 18.95% |
| 2025-08-25 | 66.91 | 68.30 | 63.84 | 64.08 | -1.03% | 77.01 | 15.05% |
| 2025-08-22 | 62.82 | 65.72 | 62.09 | 64.75 | +3.10% | 69.44 | 13.91% |
| 2025-08-21 | 62.99 | 65.66 | 61.92 | 62.80 | -0.66% | 61.26 | 12.38% |
| 2025-08-20 | 62.92 | 64.39 | 61.34 | 63.22 | -2.25% | 81.39 | 16.67% |