润阳科技 sz.300920
44.31
+1.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 43.75 | 45.58 | 42.75 | 44.31 | +1.93% | 1.39 | 4.80% |
| 2026-05-21 | 45.50 | 46.51 | 43.28 | 43.47 | -5.73% | 1.11 | 3.74% |
| 2026-05-20 | 47.80 | 47.90 | 45.56 | 46.11 | -3.31% | 0.93 | 3.04% |
| 2026-05-19 | 47.00 | 48.37 | 46.46 | 47.69 | +1.06% | 0.61 | 1.96% |
| 2026-05-18 | 46.42 | 47.45 | 46.06 | 47.19 | +0.85% | 0.76 | 2.47% |
| 2026-05-15 | 47.00 | 48.00 | 45.41 | 46.79 | -0.68% | 1.11 | 3.65% |
| 2026-05-14 | 46.32 | 48.30 | 46.31 | 47.11 | +1.79% | 1.24 | 3.97% |
| 2026-05-13 | 43.12 | 47.74 | 43.10 | 46.28 | +6.64% | 1.95 | 6.47% |
| 2026-05-12 | 44.44 | 44.44 | 43.08 | 43.40 | -1.77% | 0.91 | 3.17% |
| 2026-05-11 | 42.70 | 44.88 | 42.25 | 44.18 | +4.72% | 1.41 | 4.88% |
| 2026-05-08 | 40.12 | 42.65 | 40.07 | 42.19 | +5.69% | 0.99 | 3.61% |
| 2026-05-07 | 38.79 | 40.11 | 38.43 | 39.92 | +2.91% | 0.49 | 1.91% |
| 2026-05-06 | 39.00 | 39.80 | 38.39 | 38.79 | 0.00% | 0.42 | 1.64% |
| 2026-04-30 | 39.03 | 39.38 | 38.60 | 38.79 | -0.89% | 0.30 | 1.18% |
| 2026-04-29 | 38.40 | 39.48 | 38.15 | 39.14 | +1.79% | 0.37 | 1.43% |
| 2026-04-28 | 38.76 | 39.16 | 38.06 | 38.45 | -1.74% | 0.30 | 1.20% |
| 2026-04-27 | 39.28 | 39.28 | 38.38 | 39.13 | +0.59% | 0.32 | 1.25% |
| 2026-04-24 | 38.43 | 39.28 | 38.30 | 38.90 | -0.26% | 0.31 | 1.20% |
| 2026-04-23 | 39.71 | 39.71 | 38.83 | 39.00 | -1.32% | 0.39 | 1.51% |
| 2026-04-22 | 39.56 | 39.66 | 39.04 | 39.52 | -0.10% | 0.27 | 1.06% |