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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.80 | 36.99 | 36.01 | 36.19 | -1.63% | 0.78 | 1.33% |
| 2025-10-21 | 36.21 | 36.92 | 36.07 | 36.79 | +2.02% | 0.92 | 1.56% |
| 2025-10-20 | 35.80 | 36.55 | 35.69 | 36.06 | +1.81% | 0.82 | 1.41% |
| 2025-10-17 | 36.83 | 37.20 | 35.26 | 35.42 | -3.54% | 1.09 | 1.88% |
| 2025-10-16 | 37.35 | 37.54 | 36.60 | 36.72 | -2.18% | 0.99 | 1.67% |
| 2025-10-15 | 36.63 | 37.65 | 36.31 | 37.54 | +3.02% | 1.25 | 2.08% |
| 2025-10-14 | 38.00 | 38.35 | 36.12 | 36.44 | -2.90% | 1.71 | 2.84% |
| 2025-10-13 | 36.26 | 37.59 | 35.03 | 37.53 | -2.39% | 1.82 | 3.05% |
| 2025-10-10 | 39.12 | 39.56 | 38.45 | 38.45 | -2.31% | 1.63 | 2.59% |
| 2025-10-09 | 37.83 | 40.86 | 37.83 | 39.36 | +4.32% | 3.01 | 4.73% |
| 2025-09-30 | 38.41 | 38.67 | 37.68 | 37.73 | -2.25% | 1.98 | 3.22% |
| 2025-09-29 | 38.40 | 38.97 | 37.68 | 38.60 | +0.55% | 2.03 | 3.28% |
| 2025-09-26 | 39.02 | 39.86 | 38.29 | 38.39 | -2.74% | 1.86 | 2.97% |
| 2025-09-25 | 39.80 | 41.04 | 39.32 | 39.47 | -0.25% | 2.68 | 4.13% |
| 2025-09-24 | 40.25 | 40.25 | 38.95 | 39.57 | -3.01% | 3.29 | 5.15% |
| 2025-09-23 | 42.79 | 43.55 | 39.72 | 40.80 | -5.27% | 3.85 | 5.73% |
| 2025-09-22 | 42.21 | 43.44 | 41.13 | 43.07 | +0.70% | 3.80 | 5.50% |
| 2025-09-19 | 43.85 | 44.40 | 42.16 | 42.77 | -2.53% | 4.07 | 5.83% |
| 2025-09-18 | 44.03 | 45.13 | 42.99 | 43.88 | +0.57% | 5.79 | 8.14% |
| 2025-09-17 | 46.04 | 46.35 | 43.55 | 43.63 | -6.47% | 7.39 | 10.24% |