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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 31.84 | 34.70 | 31.84 | 34.20 | +7.41% | 2.56 | 4.73% |
| 2025-12-16 | 32.33 | 32.40 | 31.46 | 31.84 | -1.73% | 0.61 | 1.19% |
| 2025-12-15 | 32.62 | 33.06 | 32.34 | 32.40 | -0.98% | 0.50 | 0.95% |
| 2025-12-12 | 32.73 | 33.08 | 32.50 | 32.72 | 0.00% | 0.43 | 0.82% |
| 2025-12-11 | 33.35 | 33.55 | 32.71 | 32.72 | -1.59% | 0.53 | 0.99% |
| 2025-12-10 | 33.27 | 33.50 | 32.80 | 33.25 | -0.66% | 0.57 | 1.05% |
| 2025-12-09 | 33.62 | 33.85 | 33.30 | 33.47 | -0.45% | 0.53 | 0.98% |
| 2025-12-08 | 33.33 | 33.88 | 33.00 | 33.62 | +0.90% | 0.62 | 1.15% |
| 2025-12-05 | 32.94 | 33.34 | 32.54 | 33.32 | +1.40% | 0.52 | 0.97% |
| 2025-12-04 | 33.19 | 33.28 | 32.40 | 32.86 | -0.51% | 0.54 | 1.02% |
| 2025-12-03 | 33.60 | 33.78 | 32.97 | 33.03 | -1.49% | 0.59 | 1.10% |
| 2025-12-02 | 34.00 | 34.06 | 33.46 | 33.53 | -1.67% | 0.54 | 0.99% |
| 2025-12-01 | 34.19 | 34.46 | 33.72 | 34.10 | -0.23% | 0.67 | 1.21% |
| 2025-11-28 | 34.12 | 34.55 | 34.00 | 34.18 | -0.47% | 0.56 | 1.02% |
| 2025-11-27 | 33.63 | 34.87 | 33.63 | 34.34 | +1.51% | 0.85 | 1.52% |
| 2025-11-26 | 34.16 | 34.33 | 33.69 | 33.83 | -1.02% | 0.59 | 1.08% |
| 2025-11-25 | 34.02 | 34.82 | 34.00 | 34.18 | +0.47% | 0.69 | 1.25% |
| 2025-11-24 | 33.30 | 34.33 | 33.21 | 34.02 | +3.00% | 0.94 | 1.73% |
| 2025-11-21 | 34.99 | 34.99 | 32.47 | 33.03 | -6.51% | 1.57 | 2.91% |
| 2025-11-20 | 36.17 | 36.86 | 35.33 | 35.33 | -4.51% | 1.16 | 1.99% |