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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.43 | 21.47 | 18.40 | 20.70 | +13.15% | 15.62 | 15.54% |
| 2025-05-23 | 19.17 | 19.19 | 18.27 | 18.29 | -5.52% | 6.21 | 6.67% |
| 2025-05-22 | 18.77 | 19.69 | 18.59 | 19.36 | +3.03% | 7.56 | 7.81% |
| 2025-05-21 | 19.09 | 19.09 | 18.61 | 18.79 | -1.67% | 2.84 | 3.01% |
| 2025-05-20 | 19.03 | 19.27 | 18.76 | 19.11 | +0.42% | 2.58 | 2.71% |
| 2025-05-19 | 19.12 | 19.29 | 18.78 | 19.03 | -0.99% | 2.51 | 2.63% |
| 2025-05-16 | 19.26 | 19.55 | 18.97 | 19.22 | +0.73% | 3.04 | 3.14% |
| 2025-05-15 | 19.90 | 19.90 | 19.06 | 19.08 | -4.02% | 3.95 | 4.09% |
| 2025-05-14 | 19.69 | 20.17 | 19.51 | 19.88 | +0.91% | 4.49 | 4.52% |
| 2025-05-13 | 20.06 | 20.45 | 19.65 | 19.70 | -0.40% | 5.32 | 5.30% |
| 2025-05-12 | 19.47 | 19.81 | 18.89 | 19.78 | -2.61% | 7.87 | 8.07% |
| 2025-05-09 | 20.81 | 20.87 | 20.20 | 20.31 | -3.28% | 3.87 | 3.78% |
| 2025-05-08 | 20.57 | 21.05 | 20.55 | 21.00 | +1.25% | 4.62 | 4.41% |
| 2025-05-07 | 21.01 | 21.41 | 20.40 | 20.74 | -1.14% | 6.53 | 6.24% |
| 2025-05-06 | 20.14 | 21.07 | 20.07 | 20.98 | +5.26% | 6.86 | 6.64% |