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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.89 | 22.37 | 21.77 | 22.08 | +0.91% | 8.89 | 8.02% |
| 2025-08-18 | 21.79 | 22.36 | 21.59 | 21.88 | +1.77% | 10.11 | 9.19% |
| 2025-08-15 | 20.89 | 21.57 | 20.89 | 21.50 | +2.67% | 7.78 | 7.27% |
| 2025-08-14 | 21.21 | 21.47 | 20.79 | 20.94 | -1.13% | 7.61 | 7.18% |
| 2025-08-13 | 20.89 | 21.29 | 20.74 | 21.18 | +1.29% | 7.27 | 6.90% |
| 2025-08-12 | 20.80 | 20.99 | 20.63 | 20.91 | +0.77% | 5.13 | 4.91% |
| 2025-08-11 | 20.27 | 20.87 | 20.19 | 20.75 | +3.03% | 5.43 | 5.25% |
| 2025-08-08 | 20.70 | 20.78 | 20.14 | 20.14 | -3.12% | 4.39 | 4.31% |
| 2025-08-07 | 20.69 | 20.98 | 20.53 | 20.79 | +0.53% | 5.78 | 5.55% |
| 2025-08-06 | 20.33 | 20.73 | 20.13 | 20.68 | +1.72% | 4.29 | 4.17% |
| 2025-08-05 | 20.24 | 20.35 | 20.11 | 20.33 | +0.25% | 2.64 | 2.60% |
| 2025-08-04 | 19.80 | 20.28 | 19.68 | 20.28 | +1.70% | 2.83 | 2.82% |
| 2025-08-01 | 20.14 | 20.52 | 19.74 | 19.94 | -1.09% | 3.87 | 3.86% |
| 2025-07-31 | 20.35 | 20.67 | 20.10 | 20.16 | -1.51% | 4.02 | 3.93% |
| 2025-07-30 | 20.89 | 20.89 | 20.30 | 20.47 | -2.43% | 4.63 | 4.49% |
| 2025-07-29 | 20.68 | 21.34 | 20.30 | 20.98 | +1.16% | 6.48 | 6.22% |
| 2025-07-28 | 20.79 | 20.88 | 20.55 | 20.74 | -0.34% | 3.40 | 3.28% |
| 2025-07-25 | 20.50 | 20.87 | 20.34 | 20.81 | +1.41% | 5.11 | 4.94% |
| 2025-07-24 | 20.29 | 20.56 | 20.24 | 20.52 | +0.93% | 3.08 | 3.01% |
| 2025-07-23 | 20.39 | 20.60 | 20.10 | 20.33 | +0.10% | 3.91 | 3.83% |