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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.49 | 21.89 | 21.41 | 21.89 | +1.62% | 3.94 | 3.59% |
| 2025-09-15 | 22.39 | 22.44 | 21.50 | 21.54 | -1.73% | 4.52 | 4.11% |
| 2025-09-12 | 21.69 | 22.22 | 21.48 | 21.92 | +1.53% | 6.08 | 5.46% |
| 2025-09-11 | 20.74 | 21.60 | 20.51 | 21.59 | +3.70% | 5.57 | 5.18% |
| 2025-09-10 | 20.74 | 21.02 | 20.65 | 20.82 | +0.82% | 3.23 | 3.05% |
| 2025-09-09 | 20.99 | 21.24 | 20.56 | 20.65 | -3.28% | 4.57 | 4.32% |
| 2025-09-08 | 21.39 | 21.64 | 21.01 | 21.35 | -0.23% | 5.02 | 4.71% |
| 2025-09-05 | 21.09 | 21.46 | 20.81 | 21.40 | +2.00% | 4.97 | 4.69% |
| 2025-09-04 | 21.91 | 22.21 | 20.51 | 20.98 | -3.80% | 6.50 | 6.05% |
| 2025-09-03 | 22.60 | 22.74 | 21.70 | 21.81 | -3.54% | 6.04 | 5.43% |
| 2025-09-02 | 23.52 | 23.59 | 22.19 | 22.61 | -5.04% | 9.52 | 8.34% |
| 2025-09-01 | 24.31 | 24.97 | 23.44 | 23.81 | -0.79% | 9.19 | 7.66% |
| 2025-08-29 | 25.29 | 25.29 | 23.89 | 24.00 | -4.91% | 12.38 | 10.18% |
| 2025-08-28 | 24.64 | 25.52 | 24.09 | 25.24 | +0.92% | 17.11 | 13.68% |
| 2025-08-27 | 24.58 | 26.49 | 24.26 | 25.01 | +3.30% | 22.03 | 17.28% |
| 2025-08-26 | 23.74 | 24.83 | 23.65 | 24.21 | -1.02% | 14.32 | 11.74% |
| 2025-08-25 | 23.49 | 26.14 | 23.27 | 24.46 | +6.53% | 20.15 | 16.51% |
| 2025-08-22 | 22.76 | 23.28 | 22.60 | 22.96 | +1.55% | 10.09 | 8.78% |
| 2025-08-21 | 23.45 | 23.48 | 22.37 | 22.61 | -3.54% | 11.83 | 10.34% |
| 2025-08-20 | 22.09 | 23.44 | 21.80 | 23.44 | +6.16% | 15.95 | 14.01% |