华润材料 sz.301090
7.66
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.75 | 7.76 | 7.61 | 7.66 | 0.00% | 0.74 | 0.66% |
| 2026-05-21 | 8.07 | 8.12 | 7.64 | 7.66 | -5.32% | 1.16 | 1.00% |
| 2026-05-20 | 8.15 | 8.20 | 7.91 | 8.09 | -0.98% | 0.85 | 0.72% |
| 2026-05-19 | 8.35 | 8.40 | 8.08 | 8.17 | -2.04% | 1.14 | 0.94% |
| 2026-05-18 | 8.65 | 8.68 | 8.29 | 8.34 | -5.55% | 1.90 | 1.53% |
| 2026-05-15 | 8.78 | 9.09 | 8.75 | 8.83 | +0.57% | 1.38 | 1.06% |
| 2026-05-14 | 8.80 | 8.98 | 8.78 | 8.78 | +0.34% | 1.01 | 0.77% |
| 2026-05-13 | 8.74 | 8.86 | 8.71 | 8.75 | -0.68% | 0.78 | 0.60% |
| 2026-05-12 | 8.87 | 9.06 | 8.74 | 8.81 | -1.01% | 1.02 | 0.78% |
| 2026-05-11 | 8.89 | 9.03 | 8.77 | 8.90 | +0.45% | 1.49 | 1.13% |
| 2026-05-08 | 8.92 | 9.09 | 8.81 | 8.86 | -1.45% | 1.59 | 1.21% |
| 2026-05-07 | 8.95 | 9.04 | 8.80 | 8.99 | -0.11% | 1.38 | 1.05% |
| 2026-05-06 | 9.10 | 9.18 | 8.91 | 9.00 | -1.96% | 1.74 | 1.32% |
| 2026-04-30 | 9.34 | 9.43 | 8.96 | 9.18 | -0.97% | 2.01 | 1.50% |
| 2026-04-29 | 9.01 | 9.41 | 8.72 | 9.27 | +3.92% | 3.13 | 2.32% |
| 2026-04-28 | 8.77 | 9.13 | 8.70 | 8.92 | +0.68% | 2.48 | 1.88% |
| 2026-04-27 | 8.60 | 9.00 | 8.46 | 8.86 | +4.36% | 2.67 | 2.06% |
| 2026-04-24 | 8.57 | 8.81 | 8.38 | 8.49 | -1.16% | 1.48 | 1.18% |
| 2026-04-23 | 8.58 | 9.08 | 8.55 | 8.59 | +0.70% | 2.25 | 1.74% |
| 2026-04-22 | 8.55 | 8.66 | 8.41 | 8.53 | -0.70% | 1.46 | 1.16% |