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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.64 | 31.64 | 29.10 | 29.30 | -9.29% | 1.83 | 3.72% |
| 2026-03-20 | 33.80 | 34.20 | 32.27 | 32.30 | -3.98% | 1.50 | 2.80% |
| 2026-03-19 | 34.03 | 35.80 | 33.50 | 33.64 | -2.29% | 1.75 | 3.13% |
| 2026-03-18 | 33.20 | 34.60 | 32.92 | 34.43 | +4.75% | 1.64 | 2.97% |
| 2026-03-17 | 34.28 | 34.46 | 32.85 | 32.87 | -4.11% | 1.30 | 2.39% |
| 2026-03-16 | 33.80 | 34.38 | 33.50 | 34.28 | +0.59% | 1.26 | 2.30% |
| 2026-03-13 | 34.24 | 34.73 | 33.76 | 34.08 | -1.45% | 0.93 | 1.67% |
| 2026-03-12 | 35.26 | 35.33 | 34.18 | 34.58 | -1.93% | 1.23 | 2.19% |
| 2026-03-11 | 35.24 | 36.24 | 35.13 | 35.26 | +0.20% | 1.52 | 2.64% |
| 2026-03-10 | 34.30 | 35.25 | 34.01 | 35.19 | +4.58% | 1.56 | 2.75% |
| 2026-03-09 | 34.30 | 34.50 | 33.18 | 33.65 | -3.47% | 2.17 | 4.00% |
| 2026-03-06 | 34.81 | 35.50 | 34.08 | 34.86 | +0.72% | 1.52 | 2.69% |
| 2026-03-05 | 34.28 | 35.43 | 34.28 | 34.61 | +2.55% | 1.37 | 2.43% |
| 2026-03-04 | 33.44 | 34.68 | 33.20 | 33.75 | -0.12% | 1.30 | 2.36% |
| 2026-03-03 | 36.59 | 36.78 | 33.75 | 33.79 | -8.13% | 2.62 | 4.61% |
| 2026-03-02 | 36.95 | 37.49 | 36.20 | 36.78 | -2.34% | 2.00 | 3.36% |
| 2026-02-27 | 38.30 | 38.49 | 37.23 | 37.66 | -2.36% | 2.40 | 3.95% |
| 2026-02-26 | 37.75 | 39.20 | 37.21 | 38.57 | +2.25% | 3.13 | 5.03% |
| 2026-02-25 | 37.30 | 38.20 | 36.82 | 37.72 | +1.73% | 2.26 | 3.70% |
| 2026-02-24 | 35.94 | 37.80 | 35.74 | 37.08 | +3.92% | 2.36 | 3.94% |