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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 43.11 | 45.25 | 43.11 | 44.74 | +4.01% | 10.96 | 4.42% |
| 2025-05-23 | 43.98 | 44.41 | 43.01 | 43.01 | -2.36% | 6.85 | 2.80% |
| 2025-05-22 | 44.52 | 44.77 | 43.94 | 44.05 | -1.70% | 5.64 | 2.27% |
| 2025-05-21 | 44.69 | 45.04 | 44.34 | 44.81 | +0.07% | 5.67 | 2.26% |
| 2025-05-20 | 44.26 | 44.92 | 43.87 | 44.79 | +1.53% | 7.99 | 3.20% |
| 2025-05-19 | 44.11 | 44.31 | 43.47 | 44.11 | -0.11% | 5.88 | 2.40% |
| 2025-05-16 | 43.66 | 44.71 | 43.30 | 44.16 | +0.75% | 8.04 | 3.27% |
| 2025-05-15 | 45.92 | 45.93 | 43.82 | 43.83 | -4.71% | 11.82 | 4.76% |
| 2025-05-14 | 46.04 | 46.52 | 45.55 | 46.00 | -0.04% | 7.69 | 2.99% |
| 2025-05-13 | 47.23 | 47.51 | 45.84 | 46.02 | -1.23% | 9.78 | 3.74% |
| 2025-05-12 | 46.82 | 46.89 | 46.23 | 46.60 | +0.71% | 7.32 | 2.81% |
| 2025-05-09 | 47.62 | 47.62 | 46.02 | 46.27 | -3.19% | 10.86 | 4.17% |
| 2025-05-08 | 47.53 | 48.11 | 47.13 | 47.80 | +0.02% | 10.12 | 3.80% |
| 2025-05-07 | 49.98 | 50.30 | 46.93 | 47.79 | -4.40% | 22.89 | 8.48% |
| 2025-05-06 | 49.01 | 50.93 | 48.52 | 49.98 | +3.93% | 14.08 | 5.07% |