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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.90 | 39.97 | 39.18 | 39.56 | -0.85% | 0.32 | 1.23% |
| 2026-04-20 | 39.97 | 40.77 | 39.60 | 39.90 | -0.20% | 0.46 | 1.74% |
| 2026-04-17 | 39.63 | 40.28 | 39.50 | 39.98 | +0.88% | 0.45 | 1.70% |
| 2026-04-16 | 40.20 | 40.20 | 39.11 | 39.63 | +0.33% | 0.36 | 1.37% |
| 2026-04-15 | 40.64 | 40.64 | 39.43 | 39.50 | -1.84% | 0.39 | 1.50% |
| 2026-04-14 | 40.68 | 40.90 | 39.63 | 40.24 | +0.20% | 0.34 | 1.30% |
| 2026-04-13 | 39.95 | 40.90 | 39.31 | 40.16 | +1.16% | 0.65 | 2.47% |
| 2026-04-10 | 39.60 | 40.62 | 39.17 | 39.70 | +1.02% | 0.57 | 2.19% |
| 2026-04-09 | 39.96 | 39.96 | 38.55 | 39.30 | -1.65% | 0.56 | 2.16% |
| 2026-04-08 | 38.90 | 39.97 | 38.65 | 39.96 | +4.12% | 0.42 | 1.64% |
| 2026-04-07 | 38.73 | 39.65 | 38.17 | 38.38 | -0.80% | 0.45 | 1.78% |
| 2026-04-03 | 39.89 | 39.89 | 38.11 | 38.69 | -2.98% | 0.63 | 2.48% |
| 2026-04-02 | 40.39 | 40.85 | 39.03 | 39.88 | -1.53% | 0.61 | 2.33% |
| 2026-04-01 | 41.40 | 41.68 | 39.92 | 40.50 | -0.30% | 0.76 | 2.84% |
| 2026-03-31 | 44.34 | 44.34 | 40.45 | 40.62 | -6.98% | 1.84 | 6.70% |
| 2026-03-30 | 39.90 | 43.68 | 38.65 | 43.67 | +9.70% | 2.02 | 8.71% |
| 2026-03-27 | 38.10 | 40.09 | 37.01 | 39.81 | +5.29% | 0.95 | 4.41% |
| 2026-03-26 | 38.15 | 38.74 | 37.12 | 37.81 | -0.84% | 0.57 | 2.72% |
| 2026-03-25 | 37.56 | 38.18 | 37.00 | 38.13 | +1.41% | 0.52 | 2.46% |
| 2026-03-24 | 36.85 | 37.83 | 35.22 | 37.60 | +5.03% | 0.62 | 3.09% |