润欣科技 sz.300493
16.99
+2.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.66 | 17.00 | 16.40 | 16.99 | +2.97% | 2.87 | 3.40% |
| 2026-05-21 | 17.15 | 17.49 | 16.45 | 16.50 | -3.23% | 4.39 | 5.07% |
| 2026-05-20 | 17.13 | 17.20 | 16.90 | 17.05 | -1.33% | 2.88 | 3.34% |
| 2026-05-19 | 16.72 | 17.30 | 16.61 | 17.28 | +2.37% | 3.94 | 4.55% |
| 2026-05-18 | 16.36 | 17.10 | 16.28 | 16.88 | +3.05% | 3.38 | 3.96% |
| 2026-05-15 | 16.72 | 16.91 | 16.24 | 16.38 | -1.03% | 2.62 | 3.12% |
| 2026-05-14 | 17.05 | 17.15 | 16.53 | 16.55 | -2.24% | 2.52 | 2.97% |
| 2026-05-13 | 16.58 | 16.98 | 16.45 | 16.93 | +1.14% | 2.75 | 3.24% |
| 2026-05-12 | 17.08 | 17.12 | 16.66 | 16.74 | -2.96% | 2.96 | 3.47% |
| 2026-05-11 | 16.90 | 17.38 | 16.76 | 17.25 | +2.99% | 4.31 | 4.96% |
| 2026-05-08 | 16.78 | 16.86 | 16.60 | 16.75 | -0.77% | 2.34 | 2.76% |
| 2026-05-07 | 16.70 | 16.90 | 16.48 | 16.88 | +1.81% | 2.77 | 3.27% |
| 2026-05-06 | 16.45 | 16.94 | 16.39 | 16.58 | +2.41% | 3.39 | 4.01% |
| 2026-04-30 | 15.91 | 16.23 | 15.87 | 16.19 | +1.57% | 1.90 | 2.33% |
| 2026-04-29 | 15.65 | 16.05 | 15.61 | 15.94 | +1.01% | 1.59 | 1.97% |
| 2026-04-28 | 16.20 | 16.29 | 15.65 | 15.78 | -2.11% | 1.95 | 2.42% |
| 2026-04-27 | 15.80 | 16.23 | 15.65 | 16.12 | +2.48% | 1.98 | 2.44% |
| 2026-04-24 | 15.86 | 15.95 | 15.50 | 15.73 | -0.88% | 1.27 | 1.59% |
| 2026-04-23 | 16.20 | 16.29 | 15.75 | 15.87 | -1.61% | 1.70 | 2.11% |
| 2026-04-22 | 15.88 | 16.17 | 15.80 | 16.13 | +1.26% | 1.43 | 1.75% |