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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.74 | 34.87 | 33.71 | 34.46 | -1.66% | 1.42 | 2.56% |
| 2026-04-20 | 34.66 | 35.49 | 34.20 | 35.04 | +0.81% | 1.36 | 2.40% |
| 2026-04-17 | 34.41 | 35.40 | 34.04 | 34.76 | +1.08% | 1.56 | 2.78% |
| 2026-04-16 | 33.60 | 34.58 | 33.33 | 34.39 | +2.81% | 1.32 | 2.40% |
| 2026-04-15 | 33.33 | 34.19 | 33.14 | 33.45 | +0.36% | 1.10 | 2.02% |
| 2026-04-14 | 33.45 | 33.45 | 32.90 | 33.33 | +0.76% | 0.89 | 1.66% |
| 2026-04-13 | 32.85 | 33.49 | 32.80 | 33.08 | -0.33% | 1.02 | 1.89% |
| 2026-04-10 | 33.00 | 33.96 | 32.61 | 33.19 | +1.25% | 1.29 | 2.37% |
| 2026-04-09 | 32.15 | 33.47 | 32.05 | 32.78 | +0.74% | 1.53 | 2.87% |
| 2026-04-08 | 31.98 | 33.09 | 31.28 | 32.54 | +4.29% | 1.93 | 3.73% |
| 2026-04-07 | 29.40 | 31.68 | 29.40 | 31.20 | +5.94% | 1.59 | 3.17% |
| 2026-04-03 | 30.30 | 30.39 | 29.42 | 29.45 | -1.60% | 0.50 | 1.03% |
| 2026-04-02 | 30.50 | 30.60 | 29.63 | 29.93 | -2.03% | 0.50 | 1.02% |
| 2026-04-01 | 30.38 | 30.62 | 30.23 | 30.55 | +2.55% | 0.60 | 1.22% |
| 2026-03-31 | 30.45 | 30.64 | 29.55 | 29.79 | -2.65% | 0.67 | 1.37% |
| 2026-03-30 | 30.50 | 30.86 | 30.10 | 30.60 | +0.33% | 0.73 | 1.48% |
| 2026-03-27 | 29.63 | 30.92 | 29.52 | 30.50 | +1.73% | 0.72 | 1.47% |
| 2026-03-26 | 30.49 | 30.70 | 29.82 | 29.98 | -1.67% | 0.72 | 1.48% |
| 2026-03-25 | 30.27 | 30.88 | 30.18 | 30.49 | +1.09% | 0.75 | 1.51% |
| 2026-03-24 | 30.30 | 30.69 | 29.29 | 30.16 | +2.94% | 1.04 | 2.15% |