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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 50.60 | 50.60 | 48.38 | 48.66 | -4.21% | 1.19 | 3.65% |
| 2025-07-21 | 49.80 | 51.20 | 48.77 | 50.80 | +2.05% | 1.44 | 4.40% |
| 2025-07-18 | 49.35 | 50.57 | 48.74 | 49.78 | +2.01% | 1.21 | 3.70% |
| 2025-07-17 | 48.50 | 49.38 | 47.68 | 48.80 | 0.00% | 1.08 | 3.38% |
| 2025-07-16 | 47.29 | 50.21 | 46.88 | 48.80 | +3.57% | 2.13 | 6.68% |
| 2025-07-15 | 47.62 | 48.30 | 46.60 | 47.12 | -1.46% | 1.24 | 4.01% |
| 2025-07-14 | 44.90 | 48.37 | 44.85 | 47.82 | +6.50% | 2.09 | 6.71% |
| 2025-07-11 | 44.73 | 45.76 | 44.59 | 44.90 | +0.42% | 0.70 | 2.36% |
| 2025-07-10 | 45.39 | 46.37 | 44.30 | 44.71 | -2.85% | 0.95 | 3.24% |
| 2025-07-09 | 46.38 | 48.99 | 45.95 | 46.02 | -0.75% | 1.50 | 4.81% |
| 2025-07-08 | 45.88 | 46.87 | 44.51 | 46.37 | +1.24% | 1.09 | 3.63% |
| 2025-07-07 | 46.58 | 46.93 | 45.45 | 45.80 | -2.01% | 0.81 | 2.69% |
| 2025-07-04 | 47.84 | 48.06 | 46.10 | 46.74 | -2.03% | 1.04 | 3.37% |
| 2025-07-03 | 46.17 | 48.60 | 45.65 | 47.71 | +4.54% | 2.10 | 6.75% |
| 2025-07-02 | 46.91 | 48.17 | 45.61 | 45.64 | -3.57% | 1.49 | 4.83% |
| 2025-07-01 | 45.38 | 47.40 | 44.30 | 47.33 | +3.27% | 1.66 | 5.43% |
| 2025-06-30 | 43.20 | 47.48 | 43.03 | 45.83 | +6.63% | 2.13 | 7.06% |
| 2025-06-27 | 42.48 | 43.13 | 42.07 | 42.98 | +0.07% | 1.49 | 5.32% |
| 2025-06-26 | 45.82 | 46.48 | 42.75 | 42.95 | -7.59% | 2.22 | 7.73% |
| 2025-06-25 | 48.25 | 48.63 | 45.08 | 46.48 | -4.20% | 1.77 | 5.79% |