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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 56.58 | 56.88 | 55.27 | 55.55 | -1.57% | 17.75 | 1.94% |
| 2025-08-18 | 52.25 | 58.27 | 51.91 | 56.43 | +8.45% | 27.67 | 3.06% |
| 2025-08-15 | 49.83 | 52.60 | 49.73 | 52.03 | +3.84% | 17.20 | 2.03% |
| 2025-08-14 | 50.83 | 51.62 | 49.93 | 50.11 | -1.43% | 14.42 | 1.73% |
| 2025-08-13 | 51.50 | 51.77 | 50.15 | 50.83 | +0.65% | 15.59 | 1.87% |
| 2025-08-12 | 49.68 | 50.80 | 49.13 | 50.50 | +1.78% | 12.88 | 1.57% |
| 2025-08-11 | 47.94 | 49.67 | 47.83 | 49.62 | +3.24% | 13.01 | 1.61% |
| 2025-08-08 | 47.74 | 48.94 | 46.95 | 48.06 | +0.50% | 12.64 | 1.60% |
| 2025-08-07 | 47.63 | 48.04 | 46.85 | 47.82 | -0.02% | 9.57 | 3.26% |
| 2025-08-06 | 47.33 | 48.11 | 46.67 | 47.83 | +1.09% | 10.03 | 3.77% |
| 2025-08-05 | 48.34 | 48.36 | 47.11 | 47.32 | -2.44% | 10.38 | 3.92% |
| 2025-08-04 | 47.23 | 48.75 | 46.66 | 48.50 | +1.41% | 10.78 | 4.06% |
| 2025-08-01 | 49.63 | 49.83 | 47.15 | 47.82 | -3.23% | 13.38 | 4.99% |
| 2025-07-31 | 48.60 | 51.11 | 48.53 | 49.42 | +1.55% | 15.84 | 5.67% |
| 2025-07-30 | 50.21 | 50.22 | 48.64 | 48.67 | -4.14% | 10.88 | 3.95% |
| 2025-07-29 | 49.85 | 51.50 | 48.85 | 50.77 | +1.15% | 13.72 | 4.91% |
| 2025-07-28 | 51.49 | 51.51 | 49.54 | 50.20 | -1.82% | 8.25 | 2.95% |
| 2025-07-25 | 50.38 | 51.13 | 49.88 | 51.13 | +1.66% | 10.00 | 3.54% |
| 2025-07-24 | 50.62 | 51.12 | 49.93 | 50.30 | -0.61% | 11.07 | 3.94% |
| 2025-07-23 | 49.08 | 50.60 | 49.06 | 50.60 | +2.68% | 12.05 | 4.32% |