润泽科技 sz.300442
93.35
+1.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 92.90 | 93.80 | 90.51 | 93.35 | +1.93% | 46.56 | 3.09% |
| 2026-05-21 | 97.40 | 98.28 | 90.90 | 91.58 | -4.45% | 64.82 | 4.18% |
| 2026-05-20 | 97.00 | 99.00 | 94.62 | 95.85 | -2.52% | 53.96 | 3.43% |
| 2026-05-19 | 100.90 | 100.98 | 95.70 | 98.33 | -1.07% | 64.74 | 4.06% |
| 2026-05-18 | 103.89 | 105.18 | 98.26 | 99.39 | -3.00% | 87.30 | 5.30% |
| 2026-05-15 | 102.07 | 110.98 | 100.62 | 102.46 | +2.80% | 133.60 | 7.73% |
| 2026-05-14 | 103.43 | 104.48 | 97.81 | 99.67 | -1.92% | 86.25 | 5.27% |
| 2026-05-13 | 90.90 | 105.00 | 90.01 | 101.62 | +11.21% | 110.21 | 6.92% |
| 2026-05-12 | 96.68 | 97.20 | 91.07 | 91.38 | -6.67% | 74.57 | 4.90% |
| 2026-05-11 | 102.98 | 103.00 | 96.00 | 97.91 | -0.17% | 74.11 | 4.62% |
| 2026-05-08 | 96.01 | 100.90 | 95.08 | 98.08 | +0.65% | 65.11 | 4.05% |
| 2026-05-07 | 96.30 | 98.20 | 95.35 | 97.45 | +1.29% | 59.79 | 3.80% |
| 2026-05-06 | 93.00 | 99.88 | 93.00 | 96.21 | +8.03% | 85.53 | 5.41% |
| 2026-04-30 | 89.98 | 91.00 | 87.05 | 89.06 | -1.53% | 34.55 | 2.39% |
| 2026-04-29 | 87.38 | 92.95 | 86.63 | 90.44 | +2.41% | 41.49 | 2.82% |
| 2026-04-28 | 90.50 | 91.50 | 88.09 | 88.31 | -2.01% | 34.14 | 2.35% |
| 2026-04-27 | 93.01 | 94.00 | 89.60 | 90.12 | -3.04% | 43.62 | 2.95% |
| 2026-04-24 | 94.78 | 95.15 | 90.00 | 92.95 | -3.05% | 55.57 | 3.70% |
| 2026-04-23 | 92.88 | 99.65 | 92.68 | 95.87 | +2.53% | 71.86 | 4.58% |
| 2026-04-22 | 89.98 | 93.94 | 89.20 | 93.50 | +3.83% | 52.42 | 3.52% |