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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 79.16 | 84.16 | 78.78 | 79.17 | -2.30% | 66.95 | 5.08% |
| 2026-01-15 | 85.10 | 87.25 | 79.75 | 81.03 | -10.67% | 88.40 | 6.52% |
| 2026-01-14 | 80.48 | 93.13 | 80.48 | 90.71 | +12.60% | 109.87 | 7.81% |
| 2026-01-13 | 83.30 | 88.64 | 76.00 | 80.56 | -2.99% | 97.79 | 7.31% |
| 2026-01-12 | 73.01 | 83.04 | 70.20 | 83.04 | +20.00% | 94.96 | 7.64% |
| 2026-01-09 | 62.21 | 71.77 | 62.21 | 69.20 | +15.70% | 76.60 | 7.00% |
| 2026-01-08 | 60.00 | 61.68 | 58.30 | 59.81 | -1.27% | 37.07 | 3.79% |
| 2026-01-07 | 58.16 | 63.00 | 57.20 | 60.58 | +5.12% | 50.70 | 5.23% |
| 2026-01-06 | 55.51 | 58.69 | 54.82 | 57.63 | +2.93% | 35.82 | 3.91% |
| 2026-01-05 | 54.19 | 57.28 | 53.79 | 55.99 | +6.04% | 37.31 | 4.12% |
| 2025-12-31 | 51.60 | 53.58 | 50.95 | 52.80 | +2.68% | 21.13 | 2.47% |
| 2025-12-30 | 50.69 | 52.17 | 50.42 | 51.42 | +1.84% | 15.10 | 1.81% |
| 2025-12-29 | 50.28 | 51.65 | 50.23 | 50.49 | +0.84% | 11.77 | 1.42% |
| 2025-12-26 | 50.50 | 50.90 | 50.00 | 50.07 | -1.15% | 9.91 | 1.21% |
| 2025-12-25 | 50.39 | 50.99 | 50.02 | 50.65 | +0.24% | 9.02 | 1.10% |
| 2025-12-24 | 50.10 | 51.10 | 49.68 | 50.53 | +0.20% | 9.76 | 1.19% |
| 2025-12-23 | 51.52 | 52.00 | 50.15 | 50.43 | +0.56% | 10.65 | 1.29% |
| 2025-12-22 | 49.92 | 50.55 | 49.61 | 50.15 | +0.72% | 9.06 | 1.11% |
| 2025-12-19 | 50.36 | 50.68 | 49.61 | 49.79 | -0.66% | 10.98 | 1.35% |
| 2025-12-18 | 52.41 | 52.52 | 50.05 | 50.12 | -5.43% | 16.99 | 2.04% |