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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 51.31 | 53.08 | 51.05 | 53.00 | +2.85% | 14.29 | 1.68% |
| 2025-12-16 | 52.99 | 53.60 | 51.30 | 51.53 | -2.83% | 11.51 | 1.35% |
| 2025-12-15 | 52.59 | 54.23 | 52.59 | 53.03 | -0.71% | 17.81 | 2.05% |
| 2025-12-12 | 49.62 | 54.17 | 49.62 | 53.41 | +6.91% | 38.74 | 4.53% |
| 2025-12-11 | 50.86 | 51.19 | 49.70 | 49.96 | -1.75% | 11.20 | 1.36% |
| 2025-12-10 | 50.18 | 51.21 | 49.16 | 50.85 | +1.29% | 16.19 | 1.97% |
| 2025-12-09 | 52.08 | 53.58 | 50.12 | 50.20 | +2.14% | 31.21 | 3.68% |
| 2025-12-08 | 47.89 | 49.49 | 47.77 | 49.15 | +2.37% | 11.06 | 1.40% |
| 2025-12-05 | 48.47 | 48.60 | 47.60 | 48.01 | -1.01% | 6.54 | 0.83% |
| 2025-12-04 | 48.50 | 48.97 | 47.76 | 48.50 | 0.00% | 7.30 | 0.93% |
| 2025-12-03 | 50.03 | 50.24 | 48.40 | 48.50 | -3.19% | 9.86 | 1.24% |
| 2025-12-02 | 51.03 | 52.00 | 49.90 | 50.10 | -1.20% | 16.60 | 2.01% |
| 2025-12-01 | 48.09 | 51.84 | 47.51 | 50.71 | +6.27% | 24.70 | 3.02% |
| 2025-11-28 | 48.10 | 48.58 | 47.43 | 47.72 | -0.29% | 5.42 | 0.70% |
| 2025-11-27 | 48.34 | 48.80 | 47.86 | 47.86 | -1.36% | 7.14 | 0.91% |
| 2025-11-26 | 47.48 | 49.08 | 47.37 | 48.52 | +1.59% | 9.91 | 1.25% |
| 2025-11-25 | 47.61 | 48.40 | 47.31 | 47.76 | +0.76% | 7.79 | 1.00% |
| 2025-11-24 | 45.87 | 47.78 | 45.11 | 47.40 | +3.86% | 8.42 | 1.11% |
| 2025-11-21 | 45.83 | 46.59 | 45.53 | 45.64 | -1.74% | 6.53 | 0.87% |
| 2025-11-20 | 47.01 | 47.29 | 46.44 | 46.45 | -1.02% | 4.27 | 0.56% |