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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.64 | 20.65 | 20.21 | 20.31 | -1.84% | 4.06 | 3.98% |
| 2025-07-21 | 20.45 | 20.71 | 20.29 | 20.69 | +1.17% | 3.61 | 3.49% |
| 2025-07-18 | 20.49 | 20.76 | 20.29 | 20.45 | -0.44% | 3.70 | 3.61% |
| 2025-07-17 | 20.28 | 20.62 | 20.05 | 20.54 | +1.78% | 4.36 | 4.26% |
| 2025-07-16 | 20.15 | 20.64 | 20.09 | 20.18 | -0.25% | 4.19 | 4.11% |
| 2025-07-15 | 20.13 | 20.28 | 19.72 | 20.23 | +1.10% | 4.33 | 4.31% |
| 2025-07-14 | 20.23 | 20.26 | 19.94 | 20.01 | -1.62% | 3.00 | 2.99% |
| 2025-07-11 | 20.06 | 20.39 | 19.81 | 20.34 | +1.70% | 3.50 | 3.46% |
| 2025-07-10 | 20.01 | 20.16 | 19.89 | 20.00 | -0.30% | 2.81 | 2.81% |
| 2025-07-09 | 20.31 | 20.51 | 20.02 | 20.06 | -1.91% | 3.91 | 3.85% |
| 2025-07-08 | 20.28 | 20.57 | 20.16 | 20.45 | +1.19% | 3.07 | 3.00% |
| 2025-07-07 | 20.21 | 20.44 | 20.11 | 20.21 | -0.74% | 2.60 | 2.56% |
| 2025-07-04 | 20.82 | 20.82 | 20.31 | 20.36 | -2.16% | 4.21 | 4.09% |
| 2025-07-03 | 20.67 | 20.92 | 20.57 | 20.81 | +0.24% | 3.39 | 3.25% |
| 2025-07-02 | 21.02 | 21.19 | 20.49 | 20.76 | -2.44% | 6.32 | 6.08% |
| 2025-07-01 | 21.69 | 21.87 | 21.04 | 21.28 | +0.09% | 8.71 | 8.09% |
| 2025-06-30 | 21.06 | 21.51 | 21.06 | 21.26 | +0.71% | 6.56 | 6.15% |
| 2025-06-27 | 21.21 | 21.55 | 20.71 | 21.11 | +1.20% | 8.75 | 8.22% |
| 2025-06-26 | 21.32 | 21.32 | 20.85 | 20.86 | -1.97% | 6.89 | 6.52% |
| 2025-06-25 | 20.57 | 21.28 | 20.56 | 21.28 | +3.75% | 9.29 | 8.85% |