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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 48.00 | 48.00 | 46.70 | 46.93 | -1.98% | 5.71 | 0.74% |
| 2025-11-18 | 47.26 | 48.47 | 46.94 | 47.88 | +1.01% | 7.05 | 0.90% |
| 2025-11-17 | 46.48 | 47.67 | 46.41 | 47.40 | +1.61% | 6.26 | 0.81% |
| 2025-11-14 | 47.88 | 47.96 | 46.63 | 46.65 | -3.77% | 7.51 | 0.98% |
| 2025-11-13 | 47.00 | 48.50 | 46.50 | 48.48 | +2.71% | 7.75 | 1.00% |
| 2025-11-12 | 47.53 | 47.72 | 46.43 | 47.20 | -0.88% | 6.87 | 0.90% |
| 2025-11-11 | 49.00 | 49.18 | 47.54 | 47.62 | -2.50% | 8.13 | 1.04% |
| 2025-11-10 | 49.01 | 49.78 | 48.45 | 48.84 | -1.09% | 7.86 | 0.99% |
| 2025-11-07 | 49.86 | 50.56 | 49.38 | 49.38 | -1.95% | 8.76 | 1.08% |
| 2025-11-06 | 50.24 | 50.90 | 49.70 | 50.36 | +0.38% | 10.15 | 1.24% |
| 2025-11-05 | 49.44 | 50.59 | 49.02 | 50.17 | -0.89% | 9.45 | 1.16% |
| 2025-11-04 | 51.24 | 51.50 | 50.16 | 50.62 | -2.99% | 13.45 | 1.63% |
| 2025-11-03 | 50.80 | 52.99 | 49.78 | 52.18 | +3.27% | 21.81 | 2.59% |
| 2025-10-31 | 48.62 | 51.24 | 48.17 | 50.53 | +1.40% | 21.84 | 2.69% |
| 2025-10-30 | 49.50 | 51.22 | 49.50 | 49.83 | +5.80% | 32.74 | 3.98% |
| 2025-10-29 | 47.00 | 47.48 | 46.70 | 47.10 | -0.25% | 6.62 | 0.86% |
| 2025-10-28 | 46.60 | 47.49 | 46.37 | 47.22 | +1.05% | 8.20 | 1.07% |
| 2025-10-27 | 46.97 | 47.40 | 46.36 | 46.73 | +0.11% | 7.61 | 1.00% |
| 2025-10-24 | 46.15 | 46.80 | 46.13 | 46.68 | +1.32% | 6.68 | 0.88% |
| 2025-10-23 | 46.05 | 46.38 | 44.85 | 46.07 | +0.28% | 6.65 | 0.90% |