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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.50 | 15.86 | 14.87 | 15.00 | -8.54% | 3.53 | 4.52% |
| 2026-03-20 | 17.20 | 17.29 | 16.39 | 16.40 | -4.09% | 2.37 | 2.80% |
| 2026-03-19 | 17.30 | 17.36 | 17.00 | 17.10 | -2.67% | 1.93 | 2.22% |
| 2026-03-18 | 17.28 | 17.59 | 17.21 | 17.57 | +2.09% | 1.73 | 1.97% |
| 2026-03-17 | 17.72 | 17.79 | 17.19 | 17.21 | -2.82% | 2.04 | 2.31% |
| 2026-03-16 | 17.35 | 17.73 | 17.23 | 17.71 | +1.72% | 1.76 | 1.99% |
| 2026-03-13 | 17.61 | 17.75 | 17.40 | 17.41 | -1.64% | 1.73 | 1.94% |
| 2026-03-12 | 17.93 | 17.99 | 17.58 | 17.70 | -1.34% | 1.96 | 2.18% |
| 2026-03-11 | 18.24 | 18.24 | 17.88 | 17.94 | -1.37% | 2.18 | 2.38% |
| 2026-03-10 | 18.37 | 18.48 | 18.01 | 18.19 | +1.56% | 2.46 | 2.67% |
| 2026-03-09 | 17.60 | 18.09 | 17.19 | 17.91 | -0.44% | 3.17 | 3.57% |
| 2026-03-06 | 17.87 | 18.08 | 17.78 | 17.99 | +0.33% | 1.84 | 2.02% |
| 2026-03-05 | 18.04 | 18.18 | 17.86 | 17.93 | +1.99% | 2.81 | 3.08% |
| 2026-03-04 | 17.50 | 17.96 | 17.41 | 17.58 | -1.18% | 2.99 | 3.33% |
| 2026-03-03 | 19.27 | 19.40 | 17.75 | 17.79 | -7.34% | 6.36 | 6.84% |
| 2026-03-02 | 19.85 | 20.03 | 19.18 | 19.20 | -5.47% | 5.98 | 6.07% |
| 2026-02-27 | 20.21 | 20.60 | 19.87 | 20.31 | -0.25% | 4.33 | 4.24% |
| 2026-02-26 | 19.98 | 20.63 | 19.84 | 20.36 | +2.16% | 5.10 | 4.97% |
| 2026-02-25 | 19.92 | 20.32 | 19.83 | 19.93 | +0.10% | 3.84 | 3.79% |
| 2026-02-24 | 21.03 | 21.19 | 19.72 | 19.91 | -5.68% | 6.58 | 6.46% |