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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.17 | 19.13 | 17.87 | 18.91 | +3.62% | 4.20 | 4.50% |
| 2025-12-16 | 18.76 | 18.78 | 18.10 | 18.25 | -2.72% | 2.62 | 2.82% |
| 2025-12-15 | 19.23 | 19.25 | 18.74 | 18.76 | -3.30% | 2.76 | 2.87% |
| 2025-12-12 | 19.18 | 19.55 | 18.95 | 19.40 | +1.31% | 2.77 | 2.83% |
| 2025-12-11 | 19.55 | 19.75 | 19.14 | 19.15 | -2.30% | 2.81 | 2.87% |
| 2025-12-10 | 19.55 | 19.68 | 19.32 | 19.60 | -0.31% | 2.75 | 2.79% |
| 2025-12-09 | 19.99 | 20.08 | 19.62 | 19.66 | -2.14% | 3.86 | 3.85% |
| 2025-12-08 | 19.96 | 20.25 | 19.80 | 20.09 | +0.35% | 5.44 | 5.37% |
| 2025-12-05 | 20.70 | 20.79 | 19.50 | 20.02 | -4.89% | 8.35 | 8.28% |
| 2025-12-04 | 20.73 | 21.14 | 19.89 | 21.05 | +1.54% | 8.43 | 8.09% |
| 2025-12-03 | 21.94 | 21.94 | 20.66 | 20.73 | -6.16% | 9.23 | 8.62% |
| 2025-12-02 | 21.76 | 22.25 | 21.41 | 22.09 | +0.55% | 11.46 | 10.36% |
| 2025-12-01 | 20.93 | 22.50 | 20.90 | 21.97 | +6.96% | 15.54 | 14.09% |
| 2025-11-28 | 20.76 | 20.88 | 20.29 | 20.54 | -0.58% | 5.27 | 5.08% |
| 2025-11-27 | 20.14 | 20.89 | 20.14 | 20.66 | +2.79% | 8.55 | 8.19% |
| 2025-11-26 | 19.40 | 20.78 | 19.24 | 20.10 | +3.24% | 7.80 | 7.60% |
| 2025-11-25 | 18.90 | 19.77 | 18.81 | 19.47 | +3.67% | 3.84 | 3.92% |
| 2025-11-24 | 18.69 | 19.10 | 18.19 | 18.78 | +1.29% | 2.49 | 2.65% |
| 2025-11-21 | 19.29 | 19.47 | 18.40 | 18.54 | -4.92% | 2.91 | 3.04% |
| 2025-11-20 | 19.40 | 19.65 | 19.13 | 19.50 | +1.25% | 2.47 | 2.51% |