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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 38.01 | 38.46 | 37.45 | 38.38 | +0.52% | 0.39 | 1.86% |
| 2025-12-16 | 38.86 | 40.22 | 38.01 | 38.18 | -2.05% | 0.58 | 2.70% |
| 2025-12-15 | 37.78 | 40.20 | 37.43 | 38.98 | +3.04% | 0.60 | 2.78% |
| 2025-12-12 | 37.91 | 38.55 | 37.51 | 37.83 | -0.24% | 0.25 | 1.20% |
| 2025-12-11 | 38.72 | 38.80 | 37.76 | 37.92 | -2.09% | 0.32 | 1.50% |
| 2025-12-10 | 38.86 | 38.89 | 38.19 | 38.73 | -0.33% | 0.20 | 0.93% |
| 2025-12-09 | 39.35 | 39.35 | 38.68 | 38.86 | -0.74% | 0.24 | 1.11% |
| 2025-12-08 | 39.09 | 39.59 | 38.56 | 39.15 | +1.03% | 0.28 | 1.31% |
| 2025-12-05 | 38.89 | 38.89 | 37.92 | 38.75 | -0.18% | 0.35 | 1.66% |
| 2025-12-04 | 38.68 | 39.29 | 38.26 | 38.82 | +0.34% | 0.26 | 1.22% |
| 2025-12-03 | 39.00 | 39.45 | 38.50 | 38.69 | -0.85% | 0.37 | 1.72% |
| 2025-12-02 | 39.90 | 39.92 | 39.01 | 39.02 | -2.57% | 0.30 | 1.37% |
| 2025-12-01 | 39.76 | 40.66 | 39.75 | 40.05 | +0.70% | 0.35 | 1.58% |
| 2025-11-28 | 39.56 | 40.28 | 39.25 | 39.77 | +0.58% | 0.31 | 1.40% |
| 2025-11-27 | 40.45 | 40.45 | 39.07 | 39.54 | -0.68% | 0.43 | 1.95% |
| 2025-11-26 | 38.98 | 41.50 | 38.98 | 39.81 | +2.13% | 0.78 | 3.49% |
| 2025-11-25 | 39.30 | 39.70 | 38.74 | 38.98 | -0.23% | 0.44 | 2.01% |
| 2025-11-24 | 37.52 | 39.90 | 37.30 | 39.07 | +4.38% | 0.68 | 3.19% |
| 2025-11-21 | 38.10 | 39.20 | 37.30 | 37.43 | -3.23% | 0.68 | 3.22% |
| 2025-11-20 | 40.00 | 40.40 | 38.30 | 38.68 | -2.89% | 0.66 | 3.06% |