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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 78.37 | 79.28 | 77.52 | 78.08 | -0.13% | 0.55 | 0.25% |
| 2025-10-21 | 77.00 | 78.50 | 76.64 | 78.18 | +1.26% | 0.57 | 0.26% |
| 2025-10-20 | 78.31 | 78.49 | 76.47 | 77.21 | -1.40% | 0.79 | 0.37% |
| 2025-10-17 | 80.00 | 80.87 | 78.16 | 78.31 | -2.62% | 0.71 | 0.32% |
| 2025-10-16 | 80.99 | 81.49 | 79.50 | 80.42 | +0.56% | 0.94 | 0.42% |
| 2025-10-15 | 81.08 | 81.30 | 76.94 | 79.97 | -2.20% | 1.58 | 0.71% |
| 2025-10-14 | 82.45 | 82.74 | 79.05 | 81.77 | -1.42% | 1.81 | 0.81% |
| 2025-10-13 | 78.56 | 83.12 | 77.60 | 82.95 | +2.47% | 1.78 | 0.80% |
| 2025-10-10 | 80.00 | 81.37 | 78.52 | 80.95 | +1.53% | 1.04 | 0.47% |
| 2025-10-09 | 80.00 | 80.40 | 77.22 | 79.73 | -0.16% | 1.70 | 0.77% |
| 2025-09-30 | 78.49 | 80.25 | 78.10 | 79.86 | +2.04% | 1.55 | 0.70% |
| 2025-09-29 | 75.52 | 78.35 | 75.52 | 78.26 | +2.58% | 0.93 | 0.43% |
| 2025-09-26 | 76.00 | 77.50 | 75.08 | 76.29 | +0.32% | 1.07 | 0.50% |
| 2025-09-25 | 76.13 | 77.52 | 75.51 | 76.05 | -0.94% | 0.96 | 0.45% |
| 2025-09-24 | 73.20 | 76.99 | 73.20 | 76.77 | +3.86% | 1.24 | 0.58% |
| 2025-09-23 | 75.00 | 75.45 | 72.65 | 73.92 | -1.47% | 1.23 | 0.60% |
| 2025-09-22 | 77.26 | 77.26 | 73.80 | 75.02 | -2.90% | 1.51 | 0.72% |
| 2025-09-19 | 76.76 | 78.84 | 75.76 | 77.26 | +0.26% | 0.81 | 0.37% |
| 2025-09-18 | 77.12 | 78.88 | 76.08 | 77.06 | -0.36% | 0.73 | 0.33% |
| 2025-09-17 | 77.16 | 77.87 | 76.24 | 77.34 | -0.06% | 0.67 | 0.31% |