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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.14 | 21.63 | 21.04 | 21.11 | -0.85% | 5.47 | 5.06% |
| 2026-02-12 | 21.17 | 21.45 | 20.83 | 21.29 | +0.52% | 6.18 | 5.78% |
| 2026-02-11 | 20.30 | 21.63 | 20.26 | 21.18 | +2.77% | 9.96 | 9.31% |
| 2026-02-10 | 19.85 | 21.00 | 19.72 | 20.61 | +3.99% | 7.24 | 6.99% |
| 2026-02-09 | 19.43 | 19.87 | 19.36 | 19.82 | +3.61% | 3.43 | 3.45% |
| 2026-02-06 | 19.08 | 19.46 | 18.87 | 19.13 | -0.31% | 2.47 | 2.53% |
| 2026-02-05 | 19.11 | 19.33 | 19.06 | 19.19 | -0.67% | 2.29 | 2.35% |
| 2026-02-04 | 19.44 | 19.44 | 19.06 | 19.32 | -1.28% | 2.90 | 2.97% |
| 2026-02-03 | 19.35 | 19.57 | 19.12 | 19.57 | +2.35% | 3.18 | 3.23% |
| 2026-02-02 | 19.51 | 19.78 | 19.09 | 19.12 | -2.00% | 3.72 | 3.78% |
| 2026-01-30 | 19.77 | 19.98 | 19.26 | 19.51 | -1.86% | 3.50 | 3.54% |
| 2026-01-29 | 20.10 | 20.57 | 19.69 | 19.88 | -1.63% | 4.63 | 4.54% |
| 2026-01-28 | 20.40 | 20.82 | 20.13 | 20.21 | -0.83% | 4.44 | 4.29% |
| 2026-01-27 | 20.01 | 20.49 | 19.48 | 20.38 | +1.44% | 4.44 | 4.38% |
| 2026-01-26 | 20.91 | 21.05 | 19.80 | 20.09 | -3.88% | 5.84 | 5.68% |
| 2026-01-23 | 20.70 | 20.95 | 20.56 | 20.90 | +0.92% | 4.10 | 3.89% |
| 2026-01-22 | 21.06 | 21.25 | 20.59 | 20.71 | -0.34% | 3.97 | 3.77% |
| 2026-01-21 | 20.50 | 21.26 | 20.46 | 20.78 | +0.19% | 4.33 | 4.09% |
| 2026-01-20 | 21.10 | 21.17 | 20.46 | 20.74 | -1.33% | 4.77 | 4.54% |
| 2026-01-19 | 21.25 | 21.35 | 20.87 | 21.02 | -1.59% | 4.40 | 4.12% |