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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.07 | 20.10 | 19.83 | 19.93 | -1.09% | 2.18 | 2.15% |
| 2025-10-21 | 19.89 | 20.19 | 19.71 | 20.15 | +1.41% | 3.05 | 3.01% |
| 2025-10-20 | 19.85 | 20.13 | 19.62 | 19.87 | +1.85% | 2.80 | 2.78% |
| 2025-10-17 | 20.28 | 20.43 | 19.50 | 19.51 | -4.03% | 3.92 | 3.89% |
| 2025-10-16 | 20.77 | 20.77 | 20.27 | 20.33 | -2.40% | 3.79 | 3.66% |
| 2025-10-15 | 20.89 | 21.00 | 20.39 | 20.83 | -0.24% | 4.82 | 4.61% |
| 2025-10-14 | 21.80 | 22.06 | 20.85 | 20.88 | -3.65% | 6.71 | 6.16% |
| 2025-10-13 | 20.88 | 21.77 | 20.43 | 21.67 | -2.30% | 5.50 | 5.09% |
| 2025-10-10 | 23.17 | 23.30 | 22.11 | 22.18 | -6.14% | 8.28 | 7.24% |
| 2025-10-09 | 23.43 | 24.09 | 22.92 | 23.63 | +0.38% | 11.80 | 9.89% |
| 2025-09-30 | 22.59 | 23.90 | 22.45 | 23.54 | +5.04% | 11.37 | 9.74% |
| 2025-09-29 | 22.91 | 23.50 | 22.33 | 22.41 | +0.58% | 8.62 | 7.49% |
| 2025-09-26 | 22.80 | 23.16 | 22.25 | 22.28 | -3.09% | 7.61 | 6.61% |
| 2025-09-25 | 23.55 | 23.90 | 22.90 | 22.99 | -1.75% | 9.80 | 8.29% |
| 2025-09-24 | 23.97 | 23.99 | 23.10 | 23.40 | -2.38% | 11.23 | 9.47% |
| 2025-09-23 | 24.41 | 24.70 | 22.85 | 23.97 | -1.76% | 20.17 | 16.81% |
| 2025-09-22 | 23.20 | 25.68 | 23.20 | 24.40 | +13.97% | 26.56 | 21.37% |
| 2025-09-19 | 21.65 | 22.09 | 21.29 | 21.41 | -1.29% | 4.49 | 4.09% |
| 2025-09-18 | 21.84 | 22.66 | 21.32 | 21.69 | -0.69% | 7.91 | 7.06% |
| 2025-09-17 | 21.77 | 22.08 | 21.65 | 21.84 | -0.23% | 3.96 | 3.57% |