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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.80 | 21.96 | 20.98 | 21.36 | -1.66% | 5.84 | 5.40% |
| 2026-01-15 | 22.00 | 22.43 | 21.34 | 21.72 | -2.43% | 6.68 | 6.07% |
| 2026-01-14 | 21.71 | 22.98 | 21.71 | 22.26 | +1.60% | 12.00 | 10.57% |
| 2026-01-13 | 23.40 | 23.40 | 21.73 | 21.91 | -7.16% | 15.04 | 13.23% |
| 2026-01-12 | 22.30 | 23.89 | 21.93 | 23.60 | +7.47% | 18.29 | 15.67% |
| 2026-01-09 | 20.80 | 21.96 | 20.80 | 21.96 | +4.82% | 10.39 | 9.51% |
| 2026-01-08 | 20.70 | 21.28 | 20.60 | 20.95 | +0.72% | 7.14 | 6.70% |
| 2026-01-07 | 20.58 | 21.21 | 20.58 | 20.80 | -0.62% | 7.10 | 6.70% |
| 2026-01-06 | 20.92 | 21.20 | 20.51 | 20.93 | -0.62% | 8.11 | 7.67% |
| 2026-01-05 | 20.50 | 21.45 | 20.37 | 21.06 | +4.83% | 11.49 | 10.93% |
| 2025-12-31 | 19.95 | 20.64 | 19.21 | 20.09 | +2.92% | 8.81 | 8.68% |
| 2025-12-30 | 19.35 | 19.84 | 19.13 | 19.52 | +2.04% | 6.09 | 6.14% |
| 2025-12-29 | 18.77 | 19.36 | 18.65 | 19.13 | +1.81% | 4.41 | 4.58% |
| 2025-12-26 | 19.00 | 19.05 | 18.72 | 18.79 | -1.36% | 2.68 | 2.80% |
| 2025-12-25 | 19.10 | 19.15 | 18.88 | 19.05 | +0.26% | 2.59 | 2.69% |
| 2025-12-24 | 19.00 | 19.04 | 18.84 | 19.00 | -0.26% | 3.05 | 3.18% |
| 2025-12-23 | 18.88 | 19.15 | 18.76 | 19.05 | +0.79% | 3.06 | 3.18% |
| 2025-12-22 | 18.90 | 19.09 | 18.87 | 18.90 | -0.47% | 3.05 | 3.18% |
| 2025-12-19 | 19.00 | 19.20 | 18.88 | 18.99 | -2.37% | 5.05 | 5.24% |
| 2025-12-18 | 18.71 | 20.88 | 18.56 | 19.45 | +2.86% | 8.12 | 8.17% |