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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 76.18 | 77.42 | 75.86 | 76.76 | +0.73% | 0.69 | 0.32% |
| 2026-04-20 | 76.67 | 77.20 | 75.40 | 76.20 | -0.31% | 0.84 | 0.39% |
| 2026-04-17 | 78.28 | 78.28 | 76.00 | 76.44 | -2.30% | 0.88 | 0.41% |
| 2026-04-16 | 77.96 | 78.95 | 77.25 | 78.24 | +0.46% | 0.69 | 0.31% |
| 2026-04-15 | 79.84 | 79.84 | 77.20 | 77.88 | -1.94% | 0.84 | 0.38% |
| 2026-04-14 | 81.27 | 81.58 | 78.53 | 79.42 | -2.16% | 1.23 | 0.55% |
| 2026-04-13 | 82.84 | 83.08 | 80.71 | 81.17 | -1.97% | 1.16 | 0.51% |
| 2026-04-10 | 82.90 | 84.48 | 81.42 | 82.80 | +0.17% | 1.22 | 0.52% |
| 2026-04-09 | 82.28 | 83.96 | 81.32 | 82.66 | +0.44% | 1.30 | 0.56% |
| 2026-04-08 | 80.00 | 83.60 | 78.21 | 82.30 | +0.41% | 1.97 | 0.86% |
| 2026-04-07 | 76.25 | 82.80 | 76.25 | 81.96 | +7.77% | 2.08 | 0.92% |
| 2026-04-03 | 79.60 | 80.19 | 75.60 | 76.05 | -1.92% | 0.99 | 0.46% |
| 2026-04-02 | 76.60 | 78.60 | 76.02 | 77.54 | +0.83% | 0.92 | 0.42% |
| 2026-04-01 | 77.38 | 77.38 | 75.68 | 76.90 | +0.87% | 1.17 | 0.55% |
| 2026-03-31 | 77.00 | 79.42 | 76.16 | 76.24 | -1.57% | 1.02 | 0.47% |
| 2026-03-30 | 77.33 | 78.25 | 75.00 | 77.46 | +0.75% | 1.19 | 0.55% |
| 2026-03-27 | 74.03 | 77.60 | 73.61 | 76.88 | +3.85% | 1.32 | 0.61% |
| 2026-03-26 | 74.12 | 76.40 | 73.74 | 74.03 | -0.12% | 0.80 | 0.38% |
| 2026-03-25 | 74.08 | 75.27 | 73.41 | 74.12 | +0.01% | 0.98 | 0.47% |
| 2026-03-24 | 72.98 | 74.74 | 71.50 | 74.11 | +2.79% | 1.02 | 0.50% |