润丰股份 sz.301035
70.88
-0.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 71.16 | 72.36 | 70.82 | 70.88 | -0.39% | 0.72 | 0.36% |
| 2026-05-21 | 72.61 | 73.96 | 71.02 | 71.16 | -1.98% | 0.87 | 0.43% |
| 2026-05-20 | 72.49 | 73.00 | 71.50 | 72.60 | -0.41% | 0.54 | 0.27% |
| 2026-05-19 | 71.88 | 73.58 | 71.29 | 72.90 | +1.45% | 0.76 | 0.37% |
| 2026-05-18 | 73.55 | 74.49 | 71.12 | 71.86 | -3.21% | 0.79 | 0.39% |
| 2026-05-15 | 75.31 | 76.00 | 73.10 | 74.24 | -1.42% | 1.14 | 0.54% |
| 2026-05-14 | 78.00 | 78.72 | 75.08 | 75.31 | -4.79% | 1.81 | 0.85% |
| 2026-05-13 | 80.56 | 81.80 | 78.90 | 79.10 | -1.93% | 1.43 | 0.64% |
| 2026-05-12 | 79.39 | 81.38 | 78.70 | 80.66 | +1.72% | 1.37 | 0.61% |
| 2026-05-11 | 79.23 | 80.06 | 78.11 | 79.30 | +0.09% | 0.99 | 0.44% |
| 2026-05-08 | 82.70 | 82.80 | 78.90 | 79.23 | -3.38% | 1.06 | 0.47% |
| 2026-05-07 | 83.49 | 83.49 | 80.66 | 82.00 | -2.03% | 1.19 | 0.52% |
| 2026-05-06 | 85.00 | 85.50 | 82.30 | 83.70 | -1.24% | 1.73 | 0.74% |
| 2026-04-30 | 87.56 | 87.85 | 84.50 | 84.75 | -3.21% | 1.17 | 0.49% |
| 2026-04-29 | 87.06 | 87.80 | 86.06 | 87.56 | +1.02% | 1.40 | 0.57% |
| 2026-04-28 | 83.03 | 88.00 | 83.00 | 86.68 | +4.18% | 2.42 | 1.00% |
| 2026-04-27 | 77.95 | 85.19 | 77.77 | 83.20 | +5.32% | 2.66 | 1.15% |
| 2026-04-24 | 78.61 | 79.97 | 77.81 | 79.00 | +0.77% | 0.69 | 0.31% |
| 2026-04-23 | 78.91 | 79.00 | 77.73 | 78.40 | -0.65% | 0.56 | 0.25% |
| 2026-04-22 | 76.76 | 79.10 | 76.53 | 78.91 | +2.80% | 0.92 | 0.42% |