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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.85 | 41.85 | 39.61 | 39.83 | -4.37% | 0.85 | 3.81% |
| 2025-11-18 | 43.10 | 43.19 | 41.25 | 41.65 | -3.36% | 1.24 | 5.32% |
| 2025-11-17 | 42.84 | 43.89 | 42.10 | 43.10 | +0.54% | 1.66 | 6.95% |
| 2025-11-14 | 39.60 | 44.99 | 39.60 | 42.87 | +7.61% | 2.03 | 8.59% |
| 2025-11-13 | 39.86 | 40.26 | 39.69 | 39.84 | +0.08% | 0.40 | 1.81% |
| 2025-11-12 | 40.95 | 40.95 | 39.60 | 39.81 | -1.68% | 0.40 | 1.81% |
| 2025-11-11 | 40.38 | 40.98 | 40.00 | 40.49 | +0.27% | 0.38 | 1.69% |
| 2025-11-10 | 40.12 | 40.78 | 40.01 | 40.38 | +0.65% | 0.43 | 1.94% |
| 2025-11-07 | 40.58 | 40.62 | 39.65 | 40.12 | -1.43% | 0.55 | 2.47% |
| 2025-11-06 | 41.40 | 41.49 | 40.05 | 40.70 | +1.52% | 0.72 | 3.20% |
| 2025-11-05 | 40.02 | 40.60 | 39.90 | 40.09 | -1.01% | 0.42 | 1.90% |
| 2025-11-04 | 40.81 | 41.26 | 39.90 | 40.50 | -1.22% | 0.43 | 1.92% |
| 2025-11-03 | 40.87 | 41.35 | 40.21 | 41.00 | +0.29% | 0.59 | 2.61% |
| 2025-10-31 | 39.47 | 41.30 | 39.47 | 40.88 | +3.00% | 0.78 | 3.45% |
| 2025-10-30 | 40.83 | 41.17 | 39.60 | 39.69 | -3.08% | 0.65 | 2.93% |
| 2025-10-29 | 41.29 | 41.48 | 40.28 | 40.95 | -0.24% | 0.55 | 2.44% |
| 2025-10-28 | 40.59 | 42.36 | 40.59 | 41.05 | +0.20% | 0.75 | 3.25% |
| 2025-10-27 | 41.13 | 41.34 | 40.51 | 40.97 | +0.64% | 0.49 | 2.17% |
| 2025-10-24 | 40.69 | 40.96 | 40.00 | 40.71 | +0.69% | 0.53 | 2.34% |
| 2025-10-23 | 40.71 | 40.71 | 39.41 | 40.43 | -0.12% | 0.58 | 2.60% |