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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 36.25 | 37.93 | 35.50 | 35.80 | -1.97% | 0.86 | 4.26% |
| 2026-03-20 | 39.59 | 39.75 | 36.41 | 36.52 | -7.31% | 0.99 | 4.73% |
| 2026-03-19 | 40.77 | 40.77 | 39.28 | 39.40 | -3.31% | 0.53 | 2.42% |
| 2026-03-18 | 39.56 | 40.78 | 39.56 | 40.75 | +2.75% | 0.52 | 2.35% |
| 2026-03-17 | 43.50 | 43.57 | 39.43 | 39.66 | -4.85% | 0.91 | 4.05% |
| 2026-03-16 | 40.52 | 41.91 | 40.21 | 41.68 | +3.97% | 0.73 | 3.18% |
| 2026-03-13 | 41.19 | 41.56 | 39.90 | 40.09 | -2.77% | 0.72 | 3.19% |
| 2026-03-12 | 42.88 | 43.66 | 41.10 | 41.23 | -3.01% | 0.67 | 2.87% |
| 2026-03-11 | 42.84 | 43.55 | 42.33 | 42.51 | -0.28% | 0.61 | 2.60% |
| 2026-03-10 | 42.55 | 43.40 | 42.40 | 42.63 | +1.21% | 0.62 | 2.60% |
| 2026-03-09 | 41.72 | 42.32 | 40.52 | 42.12 | +0.57% | 0.79 | 3.41% |
| 2026-03-06 | 40.23 | 42.10 | 40.19 | 41.88 | +4.10% | 0.88 | 3.83% |
| 2026-03-05 | 40.86 | 41.88 | 39.75 | 40.23 | +1.33% | 0.85 | 3.80% |
| 2026-03-04 | 39.18 | 40.75 | 38.40 | 39.70 | +0.33% | 1.36 | 6.16% |
| 2026-03-03 | 46.16 | 46.25 | 39.51 | 39.57 | -14.26% | 3.40 | 14.90% |
| 2026-03-02 | 44.94 | 48.30 | 43.69 | 46.15 | +0.87% | 2.29 | 8.93% |
| 2026-02-27 | 46.05 | 46.77 | 45.26 | 45.75 | -1.12% | 0.87 | 3.43% |
| 2026-02-26 | 45.00 | 46.65 | 44.36 | 46.27 | +1.85% | 1.60 | 6.35% |
| 2026-02-25 | 42.16 | 46.17 | 42.00 | 45.43 | +7.76% | 2.09 | 8.39% |
| 2026-02-24 | 40.87 | 42.68 | 40.79 | 42.16 | +4.30% | 0.66 | 2.85% |