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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 84.44 | 88.00 | 83.75 | 85.31 | -0.77% | 37.46 | 2.69% |
| 2026-03-20 | 88.00 | 89.58 | 85.31 | 85.97 | -4.21% | 45.19 | 3.18% |
| 2026-03-19 | 84.30 | 93.33 | 84.10 | 89.75 | +3.27% | 71.85 | 4.92% |
| 2026-03-18 | 82.40 | 87.15 | 81.68 | 86.91 | +7.10% | 51.78 | 3.76% |
| 2026-03-17 | 84.40 | 84.51 | 81.03 | 81.15 | -2.60% | 28.59 | 2.12% |
| 2026-03-16 | 83.55 | 83.88 | 81.35 | 83.32 | -0.26% | 31.29 | 2.33% |
| 2026-03-13 | 87.92 | 88.41 | 83.42 | 83.54 | -5.81% | 52.61 | 3.80% |
| 2026-03-12 | 91.12 | 92.98 | 87.39 | 88.69 | -2.67% | 50.25 | 3.43% |
| 2026-03-11 | 94.33 | 96.30 | 91.08 | 91.12 | -4.60% | 57.78 | 3.82% |
| 2026-03-10 | 99.00 | 99.90 | 94.21 | 95.51 | -0.87% | 65.10 | 4.15% |
| 2026-03-09 | 91.00 | 98.70 | 87.54 | 96.35 | +3.42% | 77.29 | 5.09% |
| 2026-03-06 | 92.30 | 96.29 | 90.60 | 93.16 | -1.63% | 54.57 | 3.58% |
| 2026-03-05 | 99.48 | 99.50 | 93.18 | 94.70 | +0.11% | 78.55 | 5.03% |
| 2026-03-04 | 93.13 | 98.36 | 92.70 | 94.60 | -1.96% | 70.32 | 4.53% |
| 2026-03-03 | 101.02 | 102.40 | 94.18 | 96.49 | -2.24% | 105.37 | 6.59% |
| 2026-03-02 | 102.49 | 103.10 | 97.79 | 98.70 | -4.54% | 92.19 | 5.66% |
| 2026-02-27 | 97.89 | 106.33 | 97.60 | 103.39 | +1.19% | 129.60 | 7.75% |
| 2026-02-26 | 90.04 | 104.16 | 90.04 | 102.17 | +17.71% | 146.23 | 9.23% |
| 2026-02-25 | 88.02 | 89.24 | 84.68 | 86.80 | 0.00% | 75.94 | 5.36% |
| 2026-02-24 | 91.80 | 91.80 | 85.07 | 86.80 | +13.46% | 105.04 | 7.28% |