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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.06 | 48.78 | 40.85 | 46.65 | +14.76% | 11.28 | 15.08% |
| 2025-09-15 | 41.93 | 42.50 | 40.23 | 40.65 | -3.12% | 3.49 | 5.26% |
| 2025-09-12 | 41.47 | 42.88 | 40.70 | 41.96 | +1.35% | 4.79 | 7.11% |
| 2025-09-11 | 38.32 | 42.24 | 38.32 | 41.40 | +6.98% | 5.77 | 8.72% |
| 2025-09-10 | 40.50 | 40.96 | 38.61 | 38.70 | -6.07% | 4.45 | 6.95% |
| 2025-09-09 | 40.04 | 43.13 | 39.80 | 41.20 | +0.93% | 5.72 | 8.49% |
| 2025-09-08 | 40.00 | 41.55 | 37.32 | 40.82 | -2.76% | 6.47 | 10.10% |
| 2025-09-05 | 39.44 | 42.18 | 39.01 | 41.98 | +6.66% | 5.97 | 8.93% |
| 2025-09-04 | 40.19 | 41.80 | 37.70 | 39.36 | -2.60% | 5.22 | 8.15% |
| 2025-09-03 | 39.15 | 41.93 | 39.12 | 40.41 | +3.22% | 5.36 | 8.15% |
| 2025-09-02 | 39.69 | 41.35 | 38.60 | 39.15 | -2.56% | 5.29 | 8.18% |
| 2025-09-01 | 40.00 | 41.35 | 39.00 | 40.18 | +0.78% | 5.39 | 8.22% |
| 2025-08-29 | 38.63 | 40.58 | 37.50 | 39.87 | +2.18% | 5.41 | 8.52% |
| 2025-08-28 | 37.54 | 39.05 | 37.40 | 39.02 | +1.61% | 4.50 | 7.27% |
| 2025-08-27 | 38.68 | 40.87 | 38.30 | 38.40 | -1.41% | 5.82 | 9.09% |
| 2025-08-26 | 39.51 | 39.85 | 38.88 | 38.95 | -2.50% | 4.74 | 7.46% |
| 2025-08-25 | 38.27 | 42.87 | 38.13 | 39.95 | +5.05% | 8.53 | 13.17% |
| 2025-08-22 | 37.97 | 38.70 | 37.74 | 38.03 | -0.83% | 4.71 | 7.63% |
| 2025-08-21 | 39.79 | 40.38 | 37.72 | 38.35 | -3.91% | 4.89 | 7.85% |
| 2025-08-20 | 41.34 | 41.35 | 38.61 | 39.91 | -3.32% | 6.43 | 10.02% |