润禾材料 sz.300727
35.89
+3.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.22 | 36.17 | 34.14 | 35.89 | +3.97% | 2.03 | 3.56% |
| 2026-05-21 | 36.59 | 36.90 | 34.40 | 34.52 | -4.56% | 2.98 | 5.11% |
| 2026-05-20 | 34.09 | 36.59 | 33.91 | 36.17 | +5.08% | 2.55 | 4.44% |
| 2026-05-19 | 34.02 | 34.63 | 33.63 | 34.42 | +0.67% | 1.25 | 2.25% |
| 2026-05-18 | 34.84 | 34.84 | 33.57 | 34.19 | -3.28% | 1.85 | 3.36% |
| 2026-05-15 | 35.20 | 35.75 | 34.65 | 35.35 | +0.86% | 2.45 | 4.29% |
| 2026-05-14 | 35.98 | 35.99 | 34.60 | 35.05 | +1.13% | 3.47 | 6.07% |
| 2026-05-13 | 34.04 | 34.88 | 33.75 | 34.66 | +1.79% | 1.28 | 2.29% |
| 2026-05-12 | 35.05 | 35.05 | 33.62 | 34.05 | -2.71% | 1.12 | 2.02% |
| 2026-05-11 | 34.15 | 35.33 | 34.11 | 35.00 | +2.22% | 1.47 | 2.60% |
| 2026-05-08 | 34.71 | 34.83 | 34.00 | 34.24 | -2.31% | 1.11 | 1.99% |
| 2026-05-07 | 34.82 | 35.30 | 34.58 | 35.05 | +0.49% | 1.42 | 2.50% |
| 2026-05-06 | 34.38 | 35.21 | 34.23 | 34.88 | +2.05% | 1.28 | 2.26% |
| 2026-04-30 | 34.58 | 34.58 | 33.66 | 34.18 | -1.07% | 0.67 | 1.22% |
| 2026-04-29 | 33.63 | 34.72 | 33.22 | 34.55 | +3.32% | 1.23 | 2.22% |
| 2026-04-28 | 33.89 | 34.26 | 33.07 | 33.44 | -1.59% | 1.10 | 2.03% |
| 2026-04-27 | 33.11 | 34.10 | 33.11 | 33.98 | +1.74% | 0.77 | 1.40% |
| 2026-04-24 | 33.67 | 33.89 | 32.80 | 33.40 | -0.89% | 0.90 | 1.67% |
| 2026-04-23 | 34.37 | 34.61 | 33.52 | 33.70 | -2.52% | 0.96 | 1.75% |
| 2026-04-22 | 34.42 | 34.80 | 34.01 | 34.57 | +0.32% | 1.00 | 1.80% |