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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 50.34 | 51.10 | 49.12 | 49.28 | -2.63% | 13.61 | 4.89% |
| 2025-07-21 | 51.43 | 51.91 | 50.36 | 50.61 | -3.26% | 14.26 | 5.02% |
| 2025-07-18 | 52.06 | 53.58 | 52.01 | 52.32 | +0.55% | 16.28 | 5.53% |
| 2025-07-17 | 51.60 | 53.02 | 51.50 | 52.03 | -0.53% | 15.23 | 5.22% |
| 2025-07-16 | 54.01 | 54.34 | 51.98 | 52.31 | -0.26% | 29.37 | 9.86% |
| 2025-07-15 | 47.73 | 52.72 | 47.63 | 52.45 | +9.49% | 34.38 | 12.00% |
| 2025-07-14 | 47.45 | 48.52 | 47.30 | 47.90 | +2.87% | 12.89 | 4.81% |
| 2025-07-11 | 46.12 | 46.96 | 45.71 | 46.57 | +0.75% | 7.94 | 3.05% |
| 2025-07-10 | 46.74 | 47.03 | 45.55 | 46.22 | -1.91% | 9.33 | 3.61% |
| 2025-07-09 | 47.99 | 49.08 | 46.74 | 47.12 | -2.26% | 13.51 | 5.07% |
| 2025-07-08 | 47.83 | 48.49 | 47.11 | 48.21 | +0.62% | 10.21 | 3.80% |
| 2025-07-07 | 48.52 | 49.41 | 47.83 | 47.91 | -1.33% | 9.64 | 3.57% |
| 2025-07-04 | 48.17 | 51.24 | 48.04 | 48.56 | +3.66% | 23.55 | 8.47% |
| 2025-07-03 | 46.04 | 47.32 | 45.84 | 46.84 | +2.14% | 8.42 | 3.23% |
| 2025-07-02 | 46.83 | 46.86 | 45.45 | 45.86 | -2.75% | 8.72 | 3.39% |
| 2025-07-01 | 48.69 | 48.91 | 46.98 | 47.16 | -3.84% | 13.07 | 4.91% |
| 2025-06-30 | 48.49 | 49.51 | 48.29 | 49.04 | +2.44% | 15.58 | 5.68% |
| 2025-06-27 | 47.28 | 48.35 | 46.48 | 47.87 | +0.83% | 13.93 | 5.21% |
| 2025-06-26 | 47.38 | 48.69 | 46.94 | 47.48 | -0.27% | 16.73 | 6.24% |
| 2025-06-25 | 46.43 | 48.50 | 46.43 | 47.61 | +4.52% | 24.02 | 9.03% |