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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 53.40 | 53.91 | 50.40 | 50.90 | -4.86% | 1.70 | 5.94% |
| 2025-09-15 | 54.60 | 55.20 | 52.02 | 53.50 | -1.24% | 1.44 | 4.87% |
| 2025-09-12 | 50.45 | 54.68 | 50.36 | 54.17 | +7.50% | 2.44 | 8.25% |
| 2025-09-11 | 49.97 | 52.13 | 48.65 | 50.39 | +0.84% | 0.97 | 3.50% |
| 2025-09-10 | 50.40 | 50.77 | 49.41 | 49.97 | +0.32% | 0.43 | 1.54% |
| 2025-09-09 | 49.88 | 50.94 | 49.26 | 49.81 | -0.08% | 0.68 | 2.44% |
| 2025-09-08 | 49.47 | 50.76 | 48.64 | 49.85 | +0.91% | 0.98 | 3.55% |
| 2025-09-05 | 48.98 | 49.57 | 47.50 | 49.40 | +2.02% | 0.73 | 2.72% |
| 2025-09-04 | 48.90 | 49.61 | 47.43 | 48.42 | -0.57% | 0.90 | 3.32% |
| 2025-09-03 | 50.65 | 51.46 | 48.57 | 48.70 | -3.85% | 0.87 | 3.18% |
| 2025-09-02 | 52.01 | 52.42 | 49.71 | 50.65 | -2.88% | 0.95 | 3.37% |
| 2025-09-01 | 52.35 | 53.35 | 51.66 | 52.15 | -0.38% | 0.97 | 3.35% |
| 2025-08-29 | 53.01 | 53.47 | 51.93 | 52.35 | -1.21% | 1.05 | 3.62% |
| 2025-08-28 | 52.10 | 54.00 | 52.10 | 52.99 | +0.70% | 1.18 | 4.02% |
| 2025-08-27 | 54.77 | 55.57 | 52.53 | 52.62 | -3.93% | 1.34 | 3.77% |
| 2025-08-26 | 58.30 | 58.90 | 54.36 | 54.77 | -6.22% | 2.57 | 6.99% |
| 2025-08-25 | 59.43 | 62.76 | 57.73 | 58.40 | +2.55% | 3.35 | 8.50% |
| 2025-08-22 | 56.80 | 57.75 | 56.37 | 56.95 | +0.26% | 0.80 | 2.13% |
| 2025-08-21 | 57.08 | 57.88 | 56.08 | 56.80 | -0.47% | 1.42 | 3.79% |
| 2025-08-20 | 59.16 | 59.90 | 55.31 | 57.07 | -4.72% | 2.07 | 5.51% |