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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 59.66 | 60.20 | 58.18 | 59.90 | -0.76% | 1.20 | 3.09% |
| 2025-08-18 | 59.70 | 61.60 | 58.71 | 60.36 | +3.13% | 2.54 | 6.45% |
| 2025-08-15 | 62.00 | 63.91 | 58.11 | 58.53 | -6.75% | 3.69 | 9.32% |
| 2025-08-14 | 61.26 | 64.31 | 60.05 | 62.77 | +4.51% | 2.42 | 5.91% |
| 2025-08-13 | 59.31 | 60.54 | 58.35 | 60.06 | +1.80% | 1.77 | 4.52% |
| 2025-08-12 | 57.00 | 59.38 | 56.51 | 59.00 | +3.36% | 2.54 | 6.65% |
| 2025-08-11 | 54.90 | 57.60 | 53.36 | 57.08 | +3.50% | 2.02 | 5.46% |
| 2025-08-08 | 56.78 | 56.97 | 54.11 | 55.15 | -2.70% | 1.54 | 4.23% |
| 2025-08-07 | 56.30 | 58.30 | 55.69 | 56.68 | +1.18% | 2.19 | 5.87% |
| 2025-08-06 | 54.00 | 56.78 | 52.71 | 56.02 | +5.88% | 1.98 | 5.49% |
| 2025-08-05 | 54.16 | 55.52 | 52.60 | 52.91 | -2.16% | 0.96 | 2.73% |
| 2025-08-04 | 53.78 | 54.86 | 52.00 | 54.08 | +0.56% | 0.89 | 2.53% |
| 2025-08-01 | 53.72 | 54.80 | 52.80 | 53.78 | -0.66% | 1.59 | 4.50% |
| 2025-07-31 | 55.45 | 55.50 | 53.80 | 54.14 | -1.74% | 1.58 | 4.41% |
| 2025-07-30 | 51.23 | 55.58 | 50.80 | 55.10 | +7.30% | 2.61 | 7.32% |
| 2025-07-29 | 50.87 | 52.40 | 50.10 | 51.35 | +0.84% | 1.07 | 3.19% |
| 2025-07-28 | 49.28 | 51.80 | 49.28 | 50.92 | +2.27% | 1.33 | 3.99% |
| 2025-07-25 | 47.96 | 52.80 | 47.96 | 49.79 | +4.36% | 2.17 | 6.52% |
| 2025-07-24 | 48.88 | 49.12 | 47.25 | 47.71 | -1.43% | 0.76 | 2.42% |
| 2025-07-23 | 48.50 | 49.14 | 47.60 | 48.40 | -0.53% | 0.80 | 2.52% |