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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 42.84 | 44.18 | 42.60 | 43.59 | +1.77% | 0.77 | 3.20% |
| 2026-01-15 | 42.71 | 45.00 | 42.33 | 42.83 | -0.97% | 0.69 | 2.89% |
| 2026-01-14 | 43.43 | 44.15 | 42.50 | 43.25 | -0.55% | 0.87 | 3.64% |
| 2026-01-13 | 45.10 | 45.10 | 43.33 | 43.49 | -3.78% | 0.92 | 3.79% |
| 2026-01-12 | 44.09 | 46.50 | 43.75 | 45.20 | +1.94% | 1.25 | 4.96% |
| 2026-01-09 | 43.98 | 45.80 | 43.70 | 44.34 | +0.64% | 1.03 | 4.14% |
| 2026-01-08 | 43.45 | 44.28 | 42.83 | 44.06 | +1.29% | 0.96 | 3.96% |
| 2026-01-07 | 44.13 | 44.76 | 42.80 | 43.50 | -1.89% | 1.24 | 5.11% |
| 2026-01-06 | 47.53 | 48.36 | 43.79 | 44.34 | -5.94% | 2.58 | 10.15% |
| 2026-01-05 | 46.04 | 48.03 | 45.31 | 47.14 | +2.32% | 1.55 | 5.98% |
| 2025-12-31 | 46.50 | 47.35 | 45.44 | 46.07 | -1.50% | 0.94 | 3.69% |
| 2025-12-30 | 45.04 | 47.39 | 45.00 | 46.77 | +3.66% | 1.49 | 5.75% |
| 2025-12-29 | 43.74 | 45.50 | 43.34 | 45.12 | +2.87% | 1.83 | 7.42% |
| 2025-12-26 | 44.66 | 45.15 | 43.53 | 43.86 | -1.50% | 1.33 | 5.43% |
| 2025-12-25 | 42.22 | 44.76 | 41.76 | 44.53 | +5.40% | 1.62 | 6.69% |
| 2025-12-24 | 39.00 | 43.41 | 38.79 | 42.25 | +8.39% | 1.88 | 8.21% |
| 2025-12-23 | 37.81 | 39.45 | 37.50 | 38.98 | +2.85% | 0.57 | 2.66% |
| 2025-12-22 | 37.50 | 38.16 | 37.15 | 37.90 | +0.80% | 0.43 | 2.04% |
| 2025-12-19 | 37.77 | 38.17 | 37.55 | 37.60 | -0.95% | 0.33 | 1.60% |
| 2025-12-18 | 38.29 | 38.74 | 37.83 | 37.96 | -1.09% | 0.32 | 1.50% |