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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 93.94 | 93.94 | 89.63 | 90.05 | -5.41% | 52.68 | 3.57% |
| 2026-04-20 | 94.50 | 96.55 | 93.33 | 95.20 | +0.97% | 50.75 | 3.28% |
| 2026-04-17 | 94.00 | 95.76 | 94.00 | 94.29 | -1.56% | 52.33 | 3.39% |
| 2026-04-16 | 90.26 | 97.98 | 90.26 | 95.78 | +6.12% | 72.45 | 4.69% |
| 2026-04-15 | 92.00 | 92.99 | 89.82 | 90.26 | -0.97% | 46.35 | 3.12% |
| 2026-04-14 | 92.00 | 94.66 | 89.94 | 91.14 | +2.15% | 61.14 | 4.07% |
| 2026-04-13 | 85.30 | 91.02 | 85.00 | 89.22 | +2.50% | 48.72 | 3.37% |
| 2026-04-10 | 88.00 | 88.88 | 86.00 | 87.04 | -0.29% | 51.56 | 3.61% |
| 2026-04-09 | 85.50 | 87.50 | 85.00 | 87.29 | +0.44% | 41.58 | 2.96% |
| 2026-04-08 | 83.10 | 86.92 | 82.95 | 86.91 | +9.31% | 49.62 | 3.58% |
| 2026-04-07 | 80.96 | 81.81 | 78.50 | 79.51 | -1.84% | 22.23 | 1.70% |
| 2026-04-03 | 81.79 | 82.48 | 80.25 | 81.00 | +0.91% | 21.95 | 1.66% |
| 2026-04-02 | 84.00 | 84.47 | 79.89 | 80.27 | -5.05% | 32.59 | 2.47% |
| 2026-04-01 | 83.38 | 85.32 | 82.90 | 84.54 | +4.63% | 37.17 | 2.71% |
| 2026-03-31 | 82.62 | 84.31 | 80.80 | 80.80 | -2.42% | 22.95 | 1.71% |
| 2026-03-30 | 81.50 | 83.35 | 80.54 | 82.80 | -0.78% | 22.96 | 1.72% |
| 2026-03-27 | 83.52 | 84.57 | 82.05 | 83.45 | -0.98% | 22.54 | 1.66% |
| 2026-03-26 | 86.78 | 87.85 | 84.08 | 84.28 | -3.84% | 31.39 | 2.25% |
| 2026-03-25 | 85.60 | 89.90 | 85.58 | 87.65 | +3.85% | 46.74 | 3.25% |
| 2026-03-24 | 86.00 | 86.80 | 81.49 | 84.40 | -1.07% | 31.14 | 2.29% |