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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.67 | 19.76 | 19.18 | 19.26 | -2.68% | 2.34 | 2.38% |
| 2025-11-18 | 19.38 | 20.02 | 19.20 | 19.79 | +1.38% | 3.72 | 3.73% |
| 2025-11-17 | 19.30 | 19.55 | 19.06 | 19.52 | +0.51% | 2.69 | 2.75% |
| 2025-11-14 | 19.25 | 19.95 | 19.19 | 19.42 | +1.15% | 4.51 | 4.54% |
| 2025-11-13 | 19.20 | 19.34 | 19.08 | 19.20 | 0.00% | 1.90 | 1.95% |
| 2025-11-12 | 19.52 | 19.52 | 19.14 | 19.20 | -1.59% | 2.05 | 2.10% |
| 2025-11-11 | 19.80 | 19.95 | 19.50 | 19.51 | -1.46% | 2.31 | 2.31% |
| 2025-11-10 | 19.77 | 19.87 | 19.58 | 19.80 | +0.66% | 2.02 | 2.02% |
| 2025-11-07 | 19.85 | 19.86 | 19.67 | 19.67 | -1.55% | 2.12 | 2.12% |
| 2025-11-06 | 20.00 | 20.13 | 19.82 | 19.98 | +0.20% | 1.93 | 1.91% |
| 2025-11-05 | 19.75 | 20.11 | 19.69 | 19.94 | -0.65% | 2.13 | 2.11% |
| 2025-11-04 | 20.45 | 20.45 | 19.92 | 20.07 | -2.38% | 3.01 | 2.95% |
| 2025-11-03 | 20.63 | 20.65 | 20.05 | 20.56 | +1.03% | 3.18 | 3.09% |
| 2025-10-31 | 20.44 | 20.65 | 20.27 | 20.35 | +1.04% | 3.84 | 3.70% |
| 2025-10-30 | 20.54 | 20.54 | 20.13 | 20.14 | -2.00% | 3.02 | 2.94% |
| 2025-10-29 | 20.50 | 20.59 | 20.32 | 20.55 | -0.39% | 2.95 | 2.84% |
| 2025-10-28 | 20.85 | 21.16 | 20.47 | 20.63 | +0.73% | 4.20 | 3.99% |
| 2025-10-27 | 20.55 | 20.68 | 20.28 | 20.48 | +0.59% | 3.40 | 3.27% |
| 2025-10-24 | 20.05 | 20.44 | 20.00 | 20.36 | +1.90% | 3.82 | 3.72% |
| 2025-10-23 | 19.86 | 19.98 | 19.42 | 19.98 | +0.25% | 2.66 | 2.67% |