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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 70.92 | 71.32 | 69.81 | 70.99 | +0.91% | 0.82 | 0.42% |
| 2026-01-15 | 69.38 | 70.63 | 68.41 | 70.35 | +1.71% | 0.71 | 0.36% |
| 2026-01-14 | 69.93 | 70.47 | 67.91 | 69.17 | -1.13% | 0.82 | 0.42% |
| 2026-01-13 | 70.38 | 70.80 | 69.56 | 69.96 | -0.03% | 0.72 | 0.37% |
| 2026-01-12 | 70.25 | 70.56 | 69.21 | 69.98 | +0.24% | 0.77 | 0.39% |
| 2026-01-09 | 71.18 | 71.22 | 69.40 | 69.81 | -0.98% | 0.94 | 0.48% |
| 2026-01-08 | 70.99 | 71.45 | 70.00 | 70.50 | +0.23% | 0.79 | 0.40% |
| 2026-01-07 | 70.88 | 71.49 | 69.90 | 70.34 | -0.79% | 0.76 | 0.38% |
| 2026-01-06 | 69.60 | 71.17 | 69.00 | 70.90 | +2.09% | 0.71 | 0.36% |
| 2026-01-05 | 68.56 | 69.55 | 67.70 | 69.45 | +2.12% | 0.87 | 0.45% |
| 2025-12-31 | 67.65 | 69.46 | 67.43 | 68.01 | +0.46% | 0.88 | 0.45% |
| 2025-12-30 | 65.99 | 68.47 | 65.66 | 67.70 | +2.42% | 1.16 | 0.61% |
| 2025-12-29 | 69.85 | 70.45 | 65.50 | 66.10 | -5.58% | 2.28 | 1.21% |
| 2025-12-26 | 73.16 | 73.16 | 69.30 | 70.01 | -4.10% | 1.31 | 0.66% |
| 2025-12-25 | 73.30 | 73.50 | 71.58 | 73.00 | +0.50% | 0.53 | 0.26% |
| 2025-12-24 | 72.12 | 72.87 | 71.51 | 72.64 | +1.18% | 0.50 | 0.24% |
| 2025-12-23 | 71.70 | 71.91 | 70.30 | 71.79 | +0.17% | 0.62 | 0.31% |
| 2025-12-22 | 73.31 | 73.61 | 71.38 | 71.67 | -2.44% | 0.82 | 0.41% |
| 2025-12-19 | 72.40 | 73.60 | 71.60 | 73.46 | +1.97% | 0.48 | 0.23% |
| 2025-12-18 | 73.26 | 73.26 | 71.92 | 72.04 | -1.83% | 0.44 | 0.22% |