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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 43.17 | 45.81 | 43.16 | 45.55 | +5.94% | 18.03 | 7.18% |
| 2025-06-23 | 42.78 | 43.21 | 42.28 | 42.99 | -1.25% | 8.66 | 3.62% |
| 2025-06-20 | 43.28 | 44.06 | 42.49 | 43.54 | +1.34% | 11.41 | 4.70% |
| 2025-06-19 | 44.05 | 44.56 | 42.80 | 42.96 | -1.72% | 8.39 | 3.43% |
| 2025-06-18 | 42.31 | 44.44 | 42.11 | 43.72 | +2.87% | 12.58 | 5.16% |
| 2025-06-17 | 43.42 | 43.56 | 42.28 | 42.50 | -2.14% | 7.34 | 3.08% |
| 2025-06-16 | 42.96 | 44.25 | 42.68 | 43.43 | +1.53% | 9.80 | 4.01% |
| 2025-06-13 | 44.02 | 44.15 | 42.36 | 42.78 | -3.96% | 13.24 | 5.50% |
| 2025-06-12 | 43.70 | 46.00 | 43.57 | 44.54 | +1.22% | 13.13 | 5.22% |
| 2025-06-11 | 44.39 | 44.81 | 43.75 | 44.00 | -1.02% | 8.05 | 3.25% |
| 2025-06-10 | 46.63 | 46.68 | 43.83 | 44.46 | -3.61% | 14.48 | 5.77% |
| 2025-06-09 | 45.00 | 46.26 | 44.47 | 46.12 | +3.10% | 14.50 | 5.69% |
| 2025-06-06 | 44.55 | 45.59 | 43.89 | 44.74 | +0.87% | 13.23 | 5.29% |
| 2025-06-05 | 43.06 | 44.63 | 42.80 | 44.35 | +2.92% | 10.38 | 4.22% |
| 2025-06-04 | 42.34 | 44.00 | 42.10 | 43.09 | +2.79% | 8.91 | 3.67% |
| 2025-06-03 | 41.65 | 43.00 | 41.65 | 41.92 | -1.37% | 6.89 | 2.91% |
| 2025-05-30 | 43.51 | 43.51 | 42.39 | 42.51 | -2.74% | 6.52 | 2.72% |
| 2025-05-29 | 43.28 | 44.05 | 43.28 | 43.71 | +0.80% | 5.78 | 2.36% |
| 2025-05-28 | 43.86 | 44.13 | 43.08 | 43.36 | -0.93% | 5.18 | 2.13% |
| 2025-05-27 | 44.37 | 44.88 | 43.65 | 43.77 | -2.17% | 6.41 | 2.59% |