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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 39.89 | 40.63 | 37.10 | 38.60 | -5.17% | 2.27 | 8.88% |
| 2025-05-23 | 39.37 | 43.47 | 37.97 | 40.70 | +6.50% | 2.66 | 9.90% |
| 2025-05-22 | 34.89 | 39.69 | 33.93 | 38.22 | +9.43% | 2.48 | 10.23% |
| 2025-05-21 | 31.93 | 35.82 | 31.56 | 34.93 | +10.62% | 1.70 | 7.51% |
| 2025-05-20 | 32.43 | 32.43 | 31.48 | 31.57 | -2.59% | 0.64 | 3.04% |
| 2025-05-19 | 32.43 | 32.93 | 31.75 | 32.41 | -0.67% | 0.71 | 3.33% |
| 2025-05-16 | 31.81 | 33.16 | 31.81 | 32.63 | +2.57% | 0.84 | 3.93% |
| 2025-05-15 | 33.51 | 33.53 | 31.63 | 31.81 | -3.92% | 1.01 | 4.78% |
| 2025-05-14 | 33.98 | 35.86 | 32.82 | 33.11 | -3.60% | 1.24 | 5.51% |
| 2025-05-13 | 32.43 | 34.73 | 31.95 | 34.35 | +4.91% | 1.31 | 5.90% |
| 2025-05-12 | 31.91 | 34.92 | 30.73 | 32.74 | +3.01% | 1.31 | 6.11% |
| 2025-05-09 | 31.16 | 31.99 | 30.55 | 31.78 | +0.98% | 0.91 | 4.41% |
| 2025-05-08 | 30.98 | 32.61 | 29.96 | 31.47 | +0.57% | 1.67 | 8.15% |
| 2025-05-07 | 28.80 | 32.09 | 28.41 | 31.29 | +8.96% | 1.76 | 8.93% |
| 2025-05-06 | 28.64 | 28.84 | 27.81 | 28.72 | +0.88% | 1.05 | 5.61% |