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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.42 | 28.59 | 27.82 | 28.24 | -0.74% | 0.51 | 1.13% |
| 2025-05-23 | 28.08 | 29.50 | 27.81 | 28.45 | +0.81% | 1.02 | 2.19% |
| 2025-05-22 | 28.99 | 29.34 | 28.16 | 28.22 | -3.32% | 0.70 | 1.50% |
| 2025-05-21 | 29.39 | 29.92 | 28.92 | 29.19 | -1.12% | 0.71 | 1.51% |
| 2025-05-20 | 28.84 | 29.69 | 28.82 | 29.52 | +1.79% | 0.72 | 1.53% |
| 2025-05-19 | 29.41 | 29.41 | 28.45 | 29.00 | -0.14% | 0.64 | 1.36% |
| 2025-05-16 | 28.70 | 29.80 | 28.59 | 29.04 | +0.74% | 1.02 | 2.13% |
| 2025-05-15 | 29.48 | 29.51 | 28.68 | 28.83 | -1.85% | 0.83 | 1.75% |
| 2025-05-14 | 29.95 | 30.21 | 29.26 | 29.37 | -1.28% | 0.89 | 1.85% |
| 2025-05-13 | 29.99 | 30.28 | 29.35 | 29.75 | -0.18% | 1.09 | 2.25% |
| 2025-05-12 | 29.70 | 30.28 | 29.26 | 29.80 | +1.93% | 0.82 | 1.67% |
| 2025-05-09 | 29.77 | 30.02 | 29.00 | 29.24 | -1.84% | 0.87 | 1.82% |
| 2025-05-08 | 29.60 | 30.41 | 29.60 | 29.79 | -0.31% | 0.95 | 1.94% |
| 2025-05-07 | 30.22 | 30.68 | 29.48 | 29.88 | -0.99% | 1.48 | 3.04% |
| 2025-05-06 | 29.20 | 30.50 | 28.88 | 30.18 | +4.22% | 1.27 | 2.62% |