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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 42.66 | 43.58 | 40.76 | 41.28 | -5.41% | 10.05 | 14.86% |
| 2025-08-18 | 37.89 | 43.64 | 37.85 | 43.64 | +19.99% | 11.22 | 16.70% |
| 2025-08-15 | 32.55 | 37.58 | 32.51 | 36.37 | +11.91% | 7.70 | 13.51% |
| 2025-08-14 | 33.60 | 35.30 | 32.33 | 32.50 | -2.37% | 5.12 | 9.37% |
| 2025-08-13 | 32.80 | 33.80 | 32.27 | 33.29 | +1.49% | 4.76 | 8.95% |
| 2025-08-12 | 33.00 | 34.13 | 32.31 | 32.80 | -0.67% | 4.20 | 7.87% |
| 2025-08-11 | 31.74 | 33.19 | 31.74 | 33.02 | +4.10% | 3.76 | 7.10% |
| 2025-08-08 | 32.01 | 33.20 | 31.03 | 31.72 | -1.80% | 4.08 | 7.86% |
| 2025-08-07 | 31.00 | 33.37 | 30.81 | 32.30 | +4.87% | 5.88 | 11.20% |
| 2025-08-06 | 29.10 | 31.00 | 28.90 | 30.80 | +5.84% | 4.55 | 9.23% |
| 2025-08-05 | 28.31 | 29.10 | 28.29 | 29.10 | +2.03% | 1.99 | 4.27% |
| 2025-08-04 | 27.61 | 28.70 | 27.07 | 28.52 | +1.68% | 1.61 | 3.56% |
| 2025-08-01 | 28.00 | 28.85 | 27.85 | 28.05 | -0.85% | 1.57 | 3.42% |
| 2025-07-31 | 27.79 | 29.29 | 27.68 | 28.29 | +1.76% | 2.32 | 5.01% |
| 2025-07-30 | 28.20 | 28.32 | 27.62 | 27.80 | -2.04% | 1.08 | 2.38% |
| 2025-07-29 | 27.98 | 28.50 | 27.50 | 28.38 | +1.07% | 1.41 | 3.11% |
| 2025-07-28 | 27.90 | 28.41 | 27.88 | 28.08 | +0.39% | 0.94 | 2.07% |
| 2025-07-25 | 28.58 | 28.58 | 27.88 | 27.97 | -1.24% | 1.23 | 2.72% |
| 2025-07-24 | 28.16 | 28.56 | 28.12 | 28.32 | -1.60% | 1.44 | 3.14% |
| 2025-07-23 | 29.21 | 30.18 | 28.68 | 28.78 | -1.61% | 2.20 | 4.62% |