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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.23 | 37.49 | 35.13 | 37.00 | +1.29% | 1.93 | 3.30% |
| 2025-11-18 | 36.88 | 37.68 | 36.16 | 36.53 | -1.06% | 1.22 | 2.05% |
| 2025-11-17 | 36.55 | 37.75 | 35.95 | 36.92 | +0.87% | 1.55 | 2.61% |
| 2025-11-14 | 38.00 | 38.85 | 36.50 | 36.60 | -5.33% | 2.16 | 3.56% |
| 2025-11-13 | 37.78 | 39.50 | 37.78 | 38.66 | +2.52% | 2.27 | 3.62% |
| 2025-11-12 | 39.25 | 39.25 | 37.50 | 37.71 | -5.13% | 2.17 | 3.52% |
| 2025-11-11 | 41.60 | 41.60 | 39.50 | 39.75 | -5.13% | 3.44 | 5.33% |
| 2025-11-10 | 39.37 | 42.00 | 38.91 | 41.90 | +6.86% | 5.43 | 8.25% |
| 2025-11-07 | 37.05 | 39.56 | 36.81 | 39.21 | +5.04% | 4.15 | 6.59% |
| 2025-11-06 | 36.65 | 37.48 | 36.22 | 37.33 | +1.83% | 1.05 | 1.75% |
| 2025-11-05 | 36.00 | 37.06 | 35.60 | 36.66 | +0.99% | 0.97 | 1.66% |
| 2025-11-04 | 38.00 | 38.66 | 36.10 | 36.30 | -3.74% | 1.45 | 2.43% |
| 2025-11-03 | 36.77 | 38.05 | 36.26 | 37.71 | +1.89% | 1.77 | 2.93% |
| 2025-10-31 | 36.40 | 37.49 | 36.25 | 37.01 | +1.40% | 1.13 | 1.88% |
| 2025-10-30 | 37.51 | 37.55 | 36.36 | 36.50 | -2.80% | 1.35 | 2.27% |
| 2025-10-29 | 36.85 | 37.80 | 36.67 | 37.55 | +1.40% | 1.47 | 2.44% |
| 2025-10-28 | 37.01 | 37.65 | 36.80 | 37.03 | -0.54% | 1.15 | 1.90% |
| 2025-10-27 | 37.55 | 37.88 | 36.82 | 37.23 | +0.08% | 1.67 | 2.77% |
| 2025-10-24 | 36.05 | 37.59 | 36.05 | 37.20 | +2.90% | 1.51 | 2.53% |
| 2025-10-23 | 36.11 | 36.19 | 35.40 | 36.15 | -0.11% | 0.73 | 1.27% |