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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.23 | 16.23 | 15.75 | 15.93 | -1.85% | 1.46 | 1.82% |
| 2026-04-20 | 16.09 | 16.36 | 16.06 | 16.23 | +1.12% | 1.55 | 1.88% |
| 2026-04-17 | 15.90 | 16.13 | 15.81 | 16.05 | +0.31% | 1.35 | 1.66% |
| 2026-04-16 | 15.76 | 16.07 | 15.73 | 16.00 | +1.72% | 1.56 | 1.93% |
| 2026-04-15 | 16.06 | 16.15 | 15.67 | 15.73 | -1.81% | 1.35 | 1.67% |
| 2026-04-14 | 15.92 | 16.15 | 15.85 | 16.02 | +1.59% | 1.51 | 1.86% |
| 2026-04-13 | 15.65 | 15.88 | 15.58 | 15.77 | -0.13% | 1.11 | 1.39% |
| 2026-04-10 | 15.77 | 16.07 | 15.76 | 15.79 | +1.28% | 1.61 | 2.00% |
| 2026-04-09 | 15.67 | 15.74 | 15.53 | 15.59 | -1.89% | 1.52 | 1.92% |
| 2026-04-08 | 15.11 | 15.94 | 15.11 | 15.89 | +7.44% | 2.46 | 3.12% |
| 2026-04-07 | 14.65 | 14.88 | 14.63 | 14.79 | +1.30% | 0.83 | 1.11% |
| 2026-04-03 | 14.94 | 14.96 | 14.60 | 14.60 | -1.68% | 1.00 | 1.34% |
| 2026-04-02 | 15.31 | 15.37 | 14.78 | 14.85 | -3.70% | 1.52 | 2.00% |
| 2026-04-01 | 15.36 | 15.50 | 15.23 | 15.42 | +2.53% | 1.31 | 1.68% |
| 2026-03-31 | 15.26 | 15.49 | 15.03 | 15.04 | -1.83% | 1.21 | 1.56% |
| 2026-03-30 | 15.13 | 15.34 | 14.90 | 15.32 | -0.52% | 1.29 | 1.68% |
| 2026-03-27 | 14.96 | 15.47 | 14.91 | 15.40 | +1.25% | 1.24 | 1.61% |
| 2026-03-26 | 15.66 | 15.75 | 15.14 | 15.21 | -3.18% | 1.68 | 2.15% |
| 2026-03-25 | 15.50 | 15.80 | 15.46 | 15.71 | +1.75% | 1.80 | 2.26% |
| 2026-03-24 | 15.28 | 15.45 | 14.96 | 15.44 | +2.93% | 2.20 | 2.86% |