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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 71.58 | 71.98 | 70.20 | 71.29 | +0.15% | 0.48 | 0.24% |
| 2025-11-18 | 71.41 | 71.53 | 70.20 | 71.18 | -0.22% | 0.52 | 0.26% |
| 2025-11-17 | 71.80 | 73.01 | 71.20 | 71.34 | -1.33% | 0.53 | 0.26% |
| 2025-11-14 | 73.34 | 73.78 | 72.22 | 72.30 | -1.24% | 0.55 | 0.27% |
| 2025-11-13 | 72.90 | 74.38 | 72.57 | 73.21 | +0.56% | 0.55 | 0.27% |
| 2025-11-12 | 72.89 | 74.58 | 72.22 | 72.80 | -0.12% | 0.63 | 0.31% |
| 2025-11-11 | 73.30 | 74.80 | 72.12 | 72.89 | -0.56% | 0.48 | 0.23% |
| 2025-11-10 | 71.99 | 73.88 | 71.01 | 73.30 | +2.02% | 0.97 | 0.48% |
| 2025-11-07 | 71.90 | 72.80 | 71.29 | 71.85 | -0.22% | 0.61 | 0.30% |
| 2025-11-06 | 71.30 | 72.78 | 71.30 | 72.01 | +1.04% | 0.62 | 0.31% |
| 2025-11-05 | 71.17 | 72.00 | 70.58 | 71.27 | -0.74% | 0.73 | 0.36% |
| 2025-11-04 | 73.41 | 74.09 | 71.04 | 71.80 | -2.11% | 1.08 | 0.54% |
| 2025-11-03 | 74.62 | 74.62 | 72.01 | 73.35 | -1.00% | 1.61 | 0.79% |
| 2025-10-31 | 74.97 | 75.33 | 73.54 | 74.09 | -0.94% | 0.81 | 0.39% |
| 2025-10-30 | 77.75 | 78.14 | 74.01 | 74.79 | -4.12% | 0.86 | 0.41% |
| 2025-10-29 | 75.67 | 78.33 | 75.16 | 78.00 | +3.15% | 0.91 | 0.42% |
| 2025-10-28 | 75.94 | 76.38 | 74.90 | 75.62 | -0.30% | 0.92 | 0.44% |
| 2025-10-27 | 76.53 | 78.77 | 75.17 | 75.85 | -0.98% | 1.39 | 0.65% |
| 2025-10-24 | 77.93 | 78.00 | 73.02 | 76.60 | -2.69% | 2.30 | 1.08% |
| 2025-10-23 | 77.70 | 79.79 | 77.54 | 78.72 | +0.82% | 0.79 | 0.36% |