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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 76.50 | 76.50 | 76.50 | 76.50 | nan% | nan | nan% |
| 2026-02-12 | 76.50 | 76.50 | 76.50 | 76.50 | nan% | nan | nan% |
| 2026-02-11 | 76.50 | 76.50 | 76.50 | 76.50 | nan% | nan | nan% |
| 2026-02-10 | 76.50 | 76.50 | 76.50 | 76.50 | nan% | nan | nan% |
| 2026-02-09 | 76.50 | 76.50 | 76.50 | 76.50 | nan% | nan | nan% |
| 2026-02-06 | 76.50 | 76.50 | 76.50 | 76.50 | nan% | nan | nan% |
| 2026-02-05 | 78.29 | 80.25 | 75.75 | 76.50 | -6.91% | 43.77 | 3.47% |
| 2026-02-04 | 86.00 | 86.66 | 80.11 | 82.18 | -7.04% | 62.61 | 4.62% |
| 2026-02-03 | 85.50 | 88.50 | 83.00 | 88.40 | +4.42% | 77.71 | 5.57% |
| 2026-02-02 | 82.00 | 87.88 | 80.80 | 84.66 | +3.46% | 77.38 | 5.59% |
| 2026-01-30 | 81.00 | 83.49 | 79.06 | 81.83 | +2.27% | 54.08 | 4.08% |
| 2026-01-29 | 78.00 | 85.51 | 76.18 | 80.01 | -1.04% | 70.17 | 5.29% |
| 2026-01-28 | 83.20 | 84.73 | 80.00 | 80.85 | -0.64% | 68.54 | 5.10% |
| 2026-01-27 | 82.60 | 83.88 | 79.98 | 81.37 | -2.26% | 58.28 | 4.39% |
| 2026-01-26 | 82.00 | 84.77 | 80.18 | 83.25 | +6.29% | 81.44 | 6.05% |
| 2026-01-23 | 78.30 | 80.20 | 77.62 | 78.32 | +0.36% | 56.43 | 4.40% |
| 2026-01-22 | 76.32 | 79.33 | 74.88 | 78.04 | +4.33% | 61.26 | 4.85% |
| 2026-01-21 | 74.12 | 76.94 | 73.50 | 74.80 | -0.81% | 39.51 | 3.23% |
| 2026-01-20 | 77.00 | 78.19 | 74.40 | 75.41 | -1.05% | 43.19 | 3.48% |
| 2026-01-19 | 77.76 | 80.51 | 75.90 | 76.21 | -3.74% | 54.63 | 4.32% |