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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.72 | 41.29 | 40.44 | 40.48 | -1.12% | 0.51 | 2.28% |
| 2025-10-21 | 40.78 | 41.37 | 40.30 | 40.94 | +0.29% | 0.65 | 2.87% |
| 2025-10-20 | 41.00 | 42.00 | 39.61 | 40.82 | +0.27% | 1.05 | 4.67% |
| 2025-10-17 | 40.59 | 41.38 | 40.19 | 40.71 | -0.46% | 0.90 | 3.96% |
| 2025-10-16 | 44.49 | 44.49 | 40.30 | 40.90 | -8.07% | 1.35 | 5.82% |
| 2025-10-15 | 42.00 | 45.17 | 41.33 | 44.49 | +5.93% | 1.08 | 4.47% |
| 2025-10-14 | 43.75 | 44.28 | 41.90 | 42.00 | -4.00% | 0.82 | 3.46% |
| 2025-10-13 | 42.53 | 43.90 | 41.64 | 43.75 | -0.32% | 0.63 | 2.64% |
| 2025-10-10 | 44.53 | 45.50 | 43.30 | 43.89 | -2.14% | 0.78 | 3.20% |
| 2025-10-09 | 47.70 | 48.30 | 44.00 | 44.85 | -5.96% | 1.50 | 5.83% |
| 2025-09-30 | 50.05 | 50.55 | 47.53 | 47.69 | -4.72% | 1.63 | 6.09% |
| 2025-09-29 | 49.19 | 52.30 | 49.13 | 50.05 | +2.81% | 1.49 | 5.31% |
| 2025-09-26 | 49.02 | 50.98 | 48.60 | 48.68 | -0.67% | 1.06 | 3.87% |
| 2025-09-25 | 47.00 | 51.80 | 46.90 | 49.01 | +5.24% | 1.51 | 5.50% |
| 2025-09-24 | 46.52 | 47.46 | 45.91 | 46.57 | +0.37% | 0.53 | 2.04% |
| 2025-09-23 | 48.50 | 48.50 | 45.46 | 46.40 | -2.71% | 0.68 | 2.68% |
| 2025-09-22 | 48.82 | 48.82 | 47.09 | 47.69 | -0.54% | 0.47 | 1.78% |
| 2025-09-19 | 49.11 | 49.44 | 47.50 | 47.95 | -2.34% | 0.58 | 2.18% |
| 2025-09-18 | 49.24 | 50.79 | 48.66 | 49.10 | -0.28% | 0.74 | 2.71% |
| 2025-09-17 | 50.07 | 50.49 | 48.80 | 49.24 | -3.26% | 1.06 | 3.86% |