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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 41.20 | 41.79 | 40.41 | 40.42 | -1.89% | 0.38 | 1.65% |
| 2026-02-12 | 41.70 | 42.12 | 41.20 | 41.20 | -1.62% | 0.51 | 2.20% |
| 2026-02-11 | 42.80 | 42.87 | 41.66 | 41.88 | -1.76% | 0.76 | 3.25% |
| 2026-02-10 | 41.66 | 43.23 | 40.99 | 42.63 | +3.57% | 0.93 | 3.96% |
| 2026-02-09 | 41.82 | 41.86 | 40.30 | 41.16 | -0.36% | 0.58 | 2.58% |
| 2026-02-06 | 41.70 | 42.19 | 40.73 | 41.31 | +0.19% | 0.54 | 2.35% |
| 2026-02-05 | 41.04 | 42.07 | 41.03 | 41.23 | +0.02% | 0.53 | 2.29% |
| 2026-02-04 | 41.50 | 41.93 | 41.02 | 41.22 | -0.67% | 0.38 | 1.66% |
| 2026-02-03 | 41.11 | 41.82 | 40.66 | 41.50 | +1.69% | 0.44 | 1.93% |
| 2026-02-02 | 41.65 | 42.39 | 40.60 | 40.81 | -1.66% | 0.64 | 2.79% |
| 2026-01-30 | 40.39 | 42.10 | 40.30 | 41.50 | +1.69% | 0.48 | 2.08% |
| 2026-01-29 | 41.01 | 41.90 | 40.42 | 40.81 | -0.85% | 0.54 | 2.38% |
| 2026-01-28 | 42.25 | 42.26 | 41.02 | 41.16 | -2.23% | 0.57 | 2.48% |
| 2026-01-27 | 41.85 | 42.53 | 41.07 | 42.10 | +0.21% | 0.66 | 2.84% |
| 2026-01-26 | 43.33 | 43.70 | 41.46 | 42.01 | -3.80% | 0.91 | 3.93% |
| 2026-01-23 | 43.15 | 44.15 | 43.15 | 43.67 | +1.02% | 0.53 | 2.20% |
| 2026-01-22 | 44.50 | 44.58 | 43.13 | 43.23 | -1.88% | 0.43 | 1.76% |
| 2026-01-21 | 42.44 | 44.53 | 42.34 | 44.06 | +2.75% | 0.69 | 2.86% |
| 2026-01-20 | 43.70 | 44.67 | 42.38 | 42.88 | -1.99% | 0.88 | 3.67% |
| 2026-01-19 | 43.59 | 44.40 | 43.36 | 43.75 | +0.37% | 0.58 | 2.38% |