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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.54 | 37.17 | 36.00 | 36.89 | +1.46% | 1.24 | 2.09% |
| 2026-01-15 | 36.25 | 36.55 | 35.76 | 36.36 | +0.08% | 1.22 | 2.09% |
| 2026-01-14 | 35.99 | 37.27 | 35.74 | 36.33 | +1.31% | 2.15 | 3.62% |
| 2026-01-13 | 37.28 | 37.30 | 35.70 | 35.86 | -4.25% | 1.84 | 3.12% |
| 2026-01-12 | 36.84 | 37.66 | 36.84 | 37.45 | +1.35% | 2.03 | 3.36% |
| 2026-01-09 | 36.00 | 37.10 | 35.92 | 36.95 | +2.24% | 2.13 | 3.58% |
| 2026-01-08 | 36.36 | 36.64 | 35.79 | 36.14 | -0.99% | 1.45 | 2.47% |
| 2026-01-07 | 36.51 | 36.75 | 36.13 | 36.50 | -0.60% | 1.57 | 2.66% |
| 2026-01-06 | 36.21 | 37.20 | 36.21 | 36.72 | +1.97% | 1.73 | 2.91% |
| 2026-01-05 | 35.77 | 36.21 | 35.38 | 36.01 | +1.04% | 1.14 | 1.97% |
| 2025-12-31 | 36.38 | 36.38 | 35.50 | 35.64 | -1.74% | 1.08 | 1.87% |
| 2025-12-30 | 35.30 | 37.45 | 35.21 | 36.27 | +2.14% | 2.39 | 4.04% |
| 2025-12-29 | 35.34 | 35.94 | 35.31 | 35.51 | +0.34% | 0.89 | 1.54% |
| 2025-12-26 | 36.08 | 36.45 | 35.28 | 35.39 | -2.02% | 1.75 | 3.03% |
| 2025-12-25 | 36.24 | 36.88 | 35.60 | 36.12 | +0.19% | 1.98 | 3.38% |
| 2025-12-24 | 35.80 | 36.28 | 35.20 | 36.05 | +0.06% | 1.72 | 2.98% |
| 2025-12-23 | 34.96 | 36.49 | 34.80 | 36.03 | +3.21% | 2.70 | 4.66% |
| 2025-12-22 | 35.00 | 35.65 | 34.79 | 34.91 | +0.03% | 1.59 | 2.79% |
| 2025-12-19 | 33.53 | 34.90 | 33.43 | 34.90 | +3.87% | 1.71 | 3.08% |
| 2025-12-18 | 34.16 | 34.82 | 33.36 | 33.60 | -1.75% | 2.09 | 3.78% |