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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 82.79 | 83.54 | 80.98 | 80.98 | -3.13% | 1.14 | 0.50% |
| 2026-02-12 | 82.46 | 84.78 | 82.00 | 83.60 | +0.95% | 1.00 | 0.43% |
| 2026-02-11 | 81.34 | 83.50 | 80.44 | 82.81 | +1.69% | 0.73 | 0.31% |
| 2026-02-10 | 81.88 | 81.94 | 80.85 | 81.43 | -0.54% | 0.71 | 0.31% |
| 2026-02-09 | 83.16 | 83.20 | 80.80 | 81.87 | +0.21% | 0.99 | 0.43% |
| 2026-02-06 | 79.66 | 83.33 | 78.86 | 81.70 | +1.86% | 1.10 | 0.48% |
| 2026-02-05 | 81.29 | 81.39 | 79.74 | 80.21 | -1.44% | 0.99 | 0.44% |
| 2026-02-04 | 80.70 | 81.60 | 79.11 | 81.38 | +0.96% | 1.18 | 0.53% |
| 2026-02-03 | 78.99 | 80.97 | 78.77 | 80.61 | +3.72% | 1.63 | 0.73% |
| 2026-02-02 | 82.72 | 83.05 | 77.68 | 77.72 | -6.36% | 1.95 | 0.88% |
| 2026-01-30 | 82.13 | 83.50 | 80.28 | 83.00 | +1.03% | 1.57 | 0.68% |
| 2026-01-29 | 81.00 | 83.76 | 80.24 | 82.15 | +0.87% | 2.03 | 0.88% |
| 2026-01-28 | 79.30 | 81.68 | 77.61 | 81.44 | +2.12% | 2.23 | 0.99% |
| 2026-01-27 | 78.43 | 81.07 | 77.61 | 79.75 | +1.21% | 2.01 | 0.90% |
| 2026-01-26 | 79.90 | 80.40 | 76.17 | 78.80 | -1.36% | 2.65 | 1.21% |
| 2026-01-23 | 82.76 | 85.52 | 79.32 | 79.89 | -2.85% | 3.19 | 1.39% |
| 2026-01-22 | 81.00 | 84.63 | 79.44 | 82.23 | +3.98% | 3.67 | 1.59% |
| 2026-01-21 | 78.23 | 82.68 | 78.00 | 79.08 | +0.61% | 3.32 | 1.49% |
| 2026-01-20 | 77.77 | 79.31 | 74.40 | 78.60 | +10.72% | 3.60 | 1.68% |
| 2026-01-19 | 71.43 | 71.62 | 70.38 | 70.99 | 0.00% | 0.99 | 0.50% |