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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 47.69 | 50.10 | 47.20 | 48.52 | +2.28% | 2.18 | 6.84% |
| 2025-06-23 | 46.60 | 47.58 | 45.80 | 47.44 | -0.13% | 1.22 | 3.99% |
| 2025-06-20 | 47.18 | 48.50 | 46.04 | 47.50 | +0.79% | 1.34 | 4.32% |
| 2025-06-19 | 49.67 | 49.67 | 46.86 | 47.13 | -4.15% | 1.80 | 5.71% |
| 2025-06-18 | 53.63 | 53.89 | 48.60 | 49.17 | -7.40% | 2.74 | 8.31% |
| 2025-06-17 | 55.00 | 55.94 | 52.60 | 53.10 | -0.39% | 2.46 | 6.99% |
| 2025-06-16 | 48.11 | 54.45 | 48.11 | 53.31 | +11.09% | 3.27 | 9.51% |
| 2025-06-13 | 47.38 | 49.31 | 46.90 | 47.99 | +0.82% | 1.85 | 5.88% |
| 2025-06-12 | 46.76 | 48.98 | 46.01 | 47.60 | -4.23% | 2.48 | 7.99% |
| 2025-06-11 | 47.27 | 50.37 | 46.77 | 49.70 | +6.65% | 2.94 | 9.17% |
| 2025-06-10 | 47.05 | 49.50 | 46.31 | 46.60 | -0.96% | 2.45 | 7.87% |
| 2025-06-09 | 46.00 | 47.61 | 45.21 | 47.05 | +0.34% | 2.30 | 7.50% |
| 2025-06-06 | 40.05 | 47.90 | 40.01 | 46.89 | +16.66% | 2.98 | 10.30% |
| 2025-06-05 | 40.41 | 40.58 | 37.96 | 40.19 | -1.76% | 1.18 | 4.54% |
| 2025-06-04 | 39.37 | 42.91 | 39.13 | 40.91 | +2.63% | 1.54 | 5.72% |
| 2025-06-03 | 39.41 | 42.74 | 38.72 | 39.86 | -1.84% | 1.62 | 6.03% |
| 2025-05-30 | 38.32 | 40.61 | 37.42 | 40.61 | +6.24% | 1.82 | 7.07% |
| 2025-05-29 | 37.92 | 38.75 | 37.22 | 38.23 | +1.40% | 0.91 | 3.63% |
| 2025-05-28 | 38.37 | 39.30 | 37.51 | 37.70 | -2.38% | 1.18 | 4.67% |
| 2025-05-27 | 40.10 | 40.71 | 37.52 | 38.62 | +0.05% | 1.45 | 5.72% |