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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 45.93 | 46.43 | 45.45 | 45.94 | +0.02% | 4.81 | 0.64% |
| 2025-10-21 | 45.92 | 46.30 | 45.81 | 45.93 | +0.22% | 6.10 | 0.81% |
| 2025-10-20 | 45.84 | 46.44 | 45.45 | 45.83 | +0.84% | 5.50 | 0.73% |
| 2025-10-17 | 47.21 | 47.33 | 45.45 | 45.45 | -3.73% | 8.54 | 1.14% |
| 2025-10-16 | 47.71 | 47.71 | 46.80 | 47.21 | -1.93% | 7.77 | 1.01% |
| 2025-10-15 | 47.99 | 48.23 | 46.54 | 48.14 | +0.29% | 9.49 | 1.23% |
| 2025-10-14 | 49.93 | 50.05 | 47.65 | 48.00 | -3.87% | 10.42 | 1.31% |
| 2025-10-13 | 47.50 | 50.07 | 47.40 | 49.93 | -0.64% | 10.93 | 1.37% |
| 2025-10-10 | 52.55 | 52.57 | 49.22 | 50.25 | -7.42% | 24.88 | 3.05% |
| 2025-10-09 | 53.20 | 55.04 | 52.52 | 54.28 | +1.74% | 17.16 | 1.95% |
| 2025-09-30 | 53.57 | 54.93 | 53.11 | 53.35 | +0.47% | 13.44 | 1.53% |
| 2025-09-29 | 52.88 | 53.40 | 52.39 | 53.10 | +0.47% | 10.83 | 1.26% |
| 2025-09-26 | 55.22 | 55.87 | 52.81 | 52.85 | -5.49% | 20.69 | 2.35% |
| 2025-09-25 | 54.60 | 57.35 | 54.56 | 55.92 | +3.90% | 30.47 | 3.33% |
| 2025-09-24 | 51.53 | 54.10 | 51.28 | 53.82 | +3.16% | 17.57 | 2.02% |
| 2025-09-23 | 53.75 | 53.85 | 50.75 | 52.17 | -1.67% | 14.48 | 1.70% |
| 2025-09-22 | 52.12 | 53.60 | 51.82 | 53.06 | +2.06% | 13.13 | 1.52% |
| 2025-09-19 | 53.22 | 53.54 | 51.63 | 51.98 | -1.97% | 14.12 | 1.64% |
| 2025-09-18 | 53.99 | 55.56 | 52.21 | 53.03 | -1.80% | 23.91 | 2.68% |
| 2025-09-17 | 54.10 | 54.32 | 53.02 | 54.00 | -0.78% | 15.06 | 1.71% |