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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.98 | 29.88 | 28.84 | 29.25 | -0.14% | 1.99 | 4.21% |
| 2025-07-21 | 28.52 | 29.33 | 28.25 | 29.29 | +3.87% | 2.38 | 5.09% |
| 2025-07-18 | 28.16 | 28.44 | 28.05 | 28.20 | +0.14% | 0.78 | 1.70% |
| 2025-07-17 | 28.10 | 28.16 | 27.78 | 28.16 | +0.21% | 1.10 | 2.44% |
| 2025-07-16 | 28.60 | 28.60 | 28.01 | 28.10 | -1.30% | 1.09 | 2.39% |
| 2025-07-15 | 28.51 | 28.94 | 28.09 | 28.47 | -1.08% | 1.48 | 3.21% |
| 2025-07-14 | 28.38 | 29.25 | 27.86 | 28.78 | +1.88% | 2.17 | 4.69% |
| 2025-07-11 | 28.40 | 29.00 | 28.05 | 28.25 | -1.88% | 2.57 | 5.59% |
| 2025-07-10 | 27.00 | 30.12 | 27.00 | 28.79 | +6.71% | 4.15 | 8.97% |
| 2025-07-09 | 27.12 | 27.50 | 26.80 | 26.98 | -1.28% | 1.57 | 3.60% |
| 2025-07-08 | 26.35 | 27.90 | 26.16 | 27.33 | +4.04% | 2.24 | 5.10% |
| 2025-07-07 | 26.12 | 26.57 | 25.76 | 26.27 | +0.61% | 0.79 | 1.85% |
| 2025-07-04 | 26.69 | 26.80 | 26.11 | 26.11 | -2.14% | 1.01 | 2.37% |
| 2025-07-03 | 27.00 | 27.09 | 26.50 | 26.68 | -3.61% | 1.99 | 4.61% |
| 2025-07-02 | 26.14 | 27.68 | 25.41 | 27.68 | +5.73% | 3.27 | 7.58% |
| 2025-07-01 | 26.38 | 26.38 | 25.80 | 26.18 | -0.42% | 0.95 | 2.26% |
| 2025-06-30 | 25.90 | 26.55 | 25.75 | 26.29 | +1.86% | 1.29 | 3.06% |
| 2025-06-27 | 25.93 | 26.32 | 25.70 | 25.81 | -0.65% | 0.95 | 2.26% |
| 2025-06-26 | 26.61 | 26.70 | 25.93 | 25.98 | -1.10% | 1.19 | 2.80% |
| 2025-06-25 | 25.80 | 26.90 | 25.52 | 26.27 | +1.55% | 1.54 | 3.62% |