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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.29 | 8.33 | 8.16 | 8.26 | 0.00% | 0.54 | 0.44% |
| 2025-08-18 | 8.17 | 8.33 | 8.17 | 8.26 | +0.85% | 0.56 | 0.46% |
| 2025-08-15 | 8.02 | 8.23 | 8.01 | 8.19 | +1.99% | 0.48 | 0.40% |
| 2025-08-14 | 8.28 | 8.29 | 8.02 | 8.03 | -2.78% | 0.49 | 0.41% |
| 2025-08-13 | 8.30 | 8.36 | 8.23 | 8.26 | -0.12% | 0.39 | 0.32% |
| 2025-08-12 | 8.35 | 8.39 | 8.22 | 8.27 | -0.72% | 0.41 | 0.33% |
| 2025-08-11 | 8.15 | 8.39 | 8.08 | 8.33 | +2.21% | 0.70 | 0.57% |
| 2025-08-08 | 8.10 | 8.17 | 8.04 | 8.15 | +0.87% | 0.35 | 0.29% |
| 2025-08-07 | 8.08 | 8.12 | 8.03 | 8.08 | +0.25% | 0.34 | 0.29% |
| 2025-08-06 | 7.98 | 8.07 | 7.96 | 8.06 | +1.00% | 0.38 | 0.32% |
| 2025-08-05 | 7.94 | 8.04 | 7.93 | 7.98 | +0.76% | 0.41 | 0.35% |
| 2025-08-04 | 7.89 | 7.94 | 7.85 | 7.92 | -0.13% | 0.35 | 0.30% |
| 2025-08-01 | 7.92 | 7.99 | 7.90 | 7.93 | -0.13% | 0.29 | 0.24% |
| 2025-07-31 | 8.13 | 8.15 | 7.89 | 7.94 | -2.10% | 0.47 | 0.40% |
| 2025-07-30 | 8.12 | 8.19 | 8.06 | 8.11 | -0.12% | 0.41 | 0.34% |
| 2025-07-29 | 8.16 | 8.16 | 8.05 | 8.12 | +0.12% | 0.41 | 0.34% |
| 2025-07-28 | 8.14 | 8.17 | 8.04 | 8.11 | -0.37% | 0.36 | 0.30% |
| 2025-07-25 | 8.18 | 8.21 | 8.13 | 8.14 | -0.49% | 0.36 | 0.30% |
| 2025-07-24 | 8.17 | 8.20 | 8.12 | 8.18 | +0.37% | 0.45 | 0.37% |
| 2025-07-23 | 8.31 | 8.32 | 8.13 | 8.15 | -1.81% | 0.60 | 0.50% |