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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.93 | 20.54 | 19.93 | 20.51 | +2.96% | 5.27 | 5.15% |
| 2025-06-23 | 19.35 | 20.05 | 19.31 | 19.92 | +1.37% | 4.16 | 4.19% |
| 2025-06-20 | 20.35 | 20.45 | 19.65 | 19.65 | -2.96% | 4.71 | 4.72% |
| 2025-06-19 | 20.97 | 21.17 | 20.21 | 20.25 | -3.84% | 6.66 | 6.43% |
| 2025-06-18 | 20.87 | 21.21 | 20.59 | 21.06 | -0.47% | 7.52 | 7.18% |
| 2025-06-17 | 20.55 | 21.43 | 20.42 | 21.16 | +3.72% | 12.36 | 11.71% |
| 2025-06-16 | 20.07 | 20.55 | 20.02 | 20.40 | +0.54% | 5.06 | 4.95% |
| 2025-06-13 | 20.78 | 21.14 | 20.18 | 20.29 | -4.24% | 9.58 | 9.32% |
| 2025-06-12 | 21.32 | 21.86 | 21.03 | 21.19 | -0.05% | 11.08 | 10.35% |
| 2025-06-11 | 21.71 | 21.76 | 20.97 | 21.20 | -2.17% | 12.83 | 12.00% |
| 2025-06-10 | 22.82 | 22.97 | 21.17 | 21.67 | -6.95% | 25.49 | 23.26% |
| 2025-06-09 | 21.88 | 24.16 | 20.65 | 23.29 | +15.67% | 34.19 | 29.62% |
| 2025-06-06 | 19.72 | 20.52 | 19.49 | 20.13 | +2.33% | 8.81 | 8.75% |
| 2025-06-05 | 19.25 | 19.87 | 19.03 | 19.67 | +2.13% | 5.17 | 5.29% |
| 2025-06-04 | 19.37 | 19.52 | 19.18 | 19.26 | -0.52% | 3.64 | 3.76% |
| 2025-06-03 | 19.37 | 19.80 | 19.27 | 19.36 | -0.31% | 4.23 | 4.31% |
| 2025-05-30 | 20.30 | 20.30 | 19.37 | 19.42 | -5.08% | 5.74 | 5.82% |
| 2025-05-29 | 20.24 | 20.90 | 19.97 | 20.46 | +1.14% | 6.73 | 6.55% |
| 2025-05-28 | 20.54 | 20.95 | 20.12 | 20.23 | -1.51% | 6.29 | 6.13% |
| 2025-05-27 | 20.09 | 21.00 | 20.09 | 20.54 | -0.77% | 12.32 | 11.90% |