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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.33 | 25.88 | 25.22 | 25.87 | +2.37% | 1.19 | 2.87% |
| 2025-06-23 | 25.44 | 25.72 | 24.80 | 25.27 | -0.82% | 0.74 | 1.81% |
| 2025-06-20 | 26.06 | 26.44 | 25.42 | 25.48 | -2.64% | 0.60 | 1.44% |
| 2025-06-19 | 26.04 | 26.79 | 25.97 | 26.17 | -0.04% | 0.76 | 1.78% |
| 2025-06-18 | 26.06 | 26.68 | 26.00 | 26.18 | -0.04% | 0.46 | 1.08% |
| 2025-06-17 | 26.59 | 26.60 | 26.01 | 26.19 | -0.53% | 0.43 | 1.02% |
| 2025-06-16 | 26.24 | 26.47 | 26.04 | 26.33 | -0.11% | 0.44 | 1.04% |
| 2025-06-13 | 26.66 | 26.67 | 25.97 | 26.36 | -1.27% | 0.58 | 1.37% |
| 2025-06-12 | 27.14 | 27.30 | 26.50 | 26.70 | -1.87% | 0.59 | 1.34% |
| 2025-06-11 | 27.10 | 27.56 | 27.00 | 27.21 | +0.37% | 0.38 | 0.86% |
| 2025-06-10 | 27.54 | 27.70 | 26.66 | 27.11 | -1.92% | 0.62 | 1.41% |
| 2025-06-09 | 28.01 | 28.10 | 27.39 | 27.64 | -1.43% | 0.85 | 1.90% |
| 2025-06-06 | 28.15 | 28.47 | 27.74 | 28.04 | 0.00% | 0.50 | 1.10% |
| 2025-06-05 | 27.77 | 28.30 | 27.44 | 28.04 | +1.74% | 0.71 | 1.56% |
| 2025-06-04 | 27.12 | 27.85 | 27.05 | 27.56 | +1.58% | 0.54 | 1.22% |
| 2025-06-03 | 26.67 | 27.57 | 26.49 | 27.13 | +1.69% | 0.58 | 1.34% |
| 2025-05-30 | 27.47 | 27.58 | 26.61 | 26.68 | -3.47% | 0.50 | 1.14% |
| 2025-05-29 | 27.14 | 27.80 | 27.10 | 27.64 | +1.80% | 0.55 | 1.24% |
| 2025-05-28 | 27.61 | 27.86 | 27.07 | 27.15 | -1.63% | 0.54 | 1.23% |
| 2025-05-27 | 28.10 | 28.20 | 27.51 | 27.60 | -2.27% | 0.57 | 1.27% |