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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 73.10 | 74.60 | 71.00 | 72.10 | -2.17% | 1.42 | 0.69% |
| 2026-03-20 | 75.35 | 76.36 | 73.27 | 73.70 | -2.37% | 0.81 | 0.39% |
| 2026-03-19 | 77.02 | 77.69 | 74.92 | 75.49 | -1.81% | 1.17 | 0.55% |
| 2026-03-18 | 77.63 | 78.08 | 76.03 | 76.88 | -0.29% | 0.76 | 0.35% |
| 2026-03-17 | 79.29 | 80.32 | 77.10 | 77.10 | -3.02% | 0.94 | 0.43% |
| 2026-03-16 | 82.00 | 82.80 | 78.50 | 79.50 | -3.36% | 1.35 | 0.60% |
| 2026-03-13 | 83.00 | 85.19 | 81.51 | 82.26 | -1.19% | 1.66 | 0.71% |
| 2026-03-12 | 83.25 | 84.83 | 81.91 | 83.25 | +0.30% | 1.28 | 0.55% |
| 2026-03-11 | 80.71 | 83.50 | 80.00 | 83.00 | +2.47% | 1.39 | 0.61% |
| 2026-03-10 | 79.82 | 81.55 | 79.73 | 81.00 | +1.59% | 0.90 | 0.40% |
| 2026-03-09 | 81.24 | 82.39 | 78.51 | 79.73 | -1.76% | 1.33 | 0.59% |
| 2026-03-06 | 77.16 | 81.93 | 76.76 | 81.16 | +5.40% | 1.57 | 0.70% |
| 2026-03-05 | 77.88 | 78.08 | 76.22 | 77.00 | +0.22% | 0.98 | 0.45% |
| 2026-03-04 | 76.79 | 78.78 | 76.20 | 76.83 | -0.58% | 1.13 | 0.52% |
| 2026-03-03 | 81.10 | 81.80 | 76.50 | 77.28 | -4.70% | 1.79 | 0.81% |
| 2026-03-02 | 81.95 | 82.49 | 80.31 | 81.09 | -1.24% | 1.16 | 0.51% |
| 2026-02-27 | 82.91 | 83.23 | 81.18 | 82.11 | -1.12% | 1.63 | 0.71% |
| 2026-02-26 | 83.35 | 83.98 | 81.32 | 83.04 | -0.35% | 1.86 | 0.80% |
| 2026-02-25 | 85.00 | 86.49 | 82.71 | 83.33 | -1.01% | 2.33 | 0.99% |
| 2026-02-24 | 82.00 | 85.46 | 80.98 | 84.18 | +3.95% | 1.92 | 0.82% |