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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.12 | 36.82 | 35.68 | 35.68 | -1.65% | 1.28 | 2.18% |
| 2026-02-12 | 35.59 | 36.97 | 35.46 | 36.28 | +2.54% | 1.98 | 3.35% |
| 2026-02-11 | 35.31 | 35.63 | 35.11 | 35.38 | +0.63% | 0.60 | 1.05% |
| 2026-02-10 | 35.54 | 35.69 | 35.00 | 35.16 | -0.20% | 0.78 | 1.37% |
| 2026-02-09 | 34.58 | 36.01 | 34.50 | 35.23 | +3.92% | 1.48 | 2.58% |
| 2026-02-06 | 33.43 | 34.64 | 33.29 | 33.90 | +0.18% | 0.75 | 1.35% |
| 2026-02-05 | 34.53 | 34.82 | 33.55 | 33.84 | -2.51% | 0.94 | 1.71% |
| 2026-02-04 | 35.82 | 35.94 | 34.44 | 34.71 | -3.45% | 1.29 | 2.27% |
| 2026-02-03 | 34.43 | 36.39 | 34.19 | 35.95 | +5.55% | 1.71 | 2.98% |
| 2026-02-02 | 35.01 | 35.55 | 33.99 | 34.06 | -3.59% | 1.15 | 2.04% |
| 2026-01-30 | 35.00 | 35.58 | 34.15 | 35.33 | +0.71% | 1.33 | 2.36% |
| 2026-01-29 | 36.18 | 36.31 | 34.80 | 35.08 | -3.31% | 1.47 | 2.56% |
| 2026-01-28 | 36.02 | 36.88 | 35.48 | 36.28 | +0.30% | 1.56 | 2.67% |
| 2026-01-27 | 36.81 | 36.82 | 34.51 | 36.17 | -1.66% | 1.67 | 2.90% |
| 2026-01-26 | 38.30 | 38.48 | 36.38 | 36.78 | -4.17% | 2.20 | 3.66% |
| 2026-01-23 | 37.45 | 38.38 | 37.28 | 38.38 | +2.54% | 2.10 | 3.42% |
| 2026-01-22 | 37.41 | 37.66 | 37.11 | 37.43 | -0.24% | 1.18 | 1.95% |
| 2026-01-21 | 36.31 | 37.60 | 35.88 | 37.52 | +3.36% | 1.88 | 3.14% |
| 2026-01-20 | 37.29 | 38.06 | 36.00 | 36.30 | -2.86% | 1.92 | 3.24% |
| 2026-01-19 | 36.64 | 37.53 | 36.54 | 37.37 | +1.30% | 1.53 | 2.53% |