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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 76.89 | 77.83 | 74.58 | 77.39 | +0.65% | 0.95 | 0.44% |
| 2025-09-15 | 77.78 | 78.48 | 76.38 | 76.89 | -1.14% | 0.90 | 0.42% |
| 2025-09-12 | 78.02 | 78.71 | 77.10 | 77.78 | -0.47% | 0.80 | 0.37% |
| 2025-09-11 | 77.00 | 78.26 | 76.37 | 78.15 | +1.10% | 1.02 | 0.47% |
| 2025-09-10 | 78.88 | 79.88 | 76.74 | 77.30 | -2.00% | 1.07 | 0.49% |
| 2025-09-09 | 78.44 | 79.30 | 77.67 | 78.88 | -0.30% | 0.98 | 0.44% |
| 2025-09-08 | 76.09 | 79.78 | 76.09 | 79.12 | +3.51% | 2.32 | 1.05% |
| 2025-09-05 | 76.38 | 76.97 | 75.32 | 76.44 | +0.82% | 1.17 | 0.55% |
| 2025-09-04 | 76.97 | 77.48 | 74.77 | 75.82 | -1.10% | 1.14 | 0.54% |
| 2025-09-03 | 79.12 | 79.13 | 76.01 | 76.66 | -3.27% | 1.09 | 0.51% |
| 2025-09-02 | 79.55 | 79.55 | 76.69 | 79.25 | -0.55% | 2.20 | 1.00% |
| 2025-09-01 | 78.08 | 79.74 | 76.74 | 79.69 | +2.81% | 2.72 | 1.23% |
| 2025-08-29 | 76.79 | 78.01 | 75.77 | 77.51 | +0.30% | 2.03 | 0.93% |
| 2025-08-28 | 72.23 | 79.23 | 72.23 | 77.28 | +6.04% | 3.13 | 1.45% |
| 2025-08-27 | 74.11 | 74.67 | 72.72 | 72.88 | -2.96% | 1.71 | 0.82% |
| 2025-08-26 | 72.06 | 75.64 | 71.41 | 75.10 | +3.94% | 3.06 | 1.46% |
| 2025-08-25 | 71.60 | 73.16 | 70.24 | 72.25 | +0.22% | 2.72 | 1.34% |
| 2025-08-22 | 71.68 | 78.12 | 69.89 | 72.09 | +5.03% | 4.26 | 2.05% |
| 2025-08-21 | 68.22 | 69.24 | 67.71 | 68.64 | +0.64% | 1.00 | 0.52% |
| 2025-08-20 | 66.30 | 68.20 | 65.81 | 68.20 | +2.70% | 0.91 | 0.48% |