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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.10 | 8.32 | 8.05 | 8.30 | +2.34% | 0.76 | 0.62% |
| 2025-07-21 | 7.90 | 8.11 | 7.88 | 8.11 | +2.79% | 0.61 | 0.51% |
| 2025-07-18 | 7.84 | 7.97 | 7.83 | 7.89 | +0.90% | 0.31 | 0.27% |
| 2025-07-17 | 7.80 | 7.83 | 7.74 | 7.82 | +1.16% | 0.27 | 0.24% |
| 2025-07-16 | 7.76 | 7.80 | 7.70 | 7.73 | -0.64% | 0.32 | 0.28% |
| 2025-07-15 | 7.88 | 7.88 | 7.72 | 7.78 | -0.89% | 0.39 | 0.34% |
| 2025-07-14 | 7.85 | 7.92 | 7.80 | 7.85 | +0.26% | 0.35 | 0.30% |
| 2025-07-11 | 7.85 | 7.87 | 7.72 | 7.83 | -0.13% | 0.51 | 0.45% |
| 2025-07-10 | 7.79 | 7.90 | 7.79 | 7.84 | +0.26% | 0.37 | 0.31% |
| 2025-07-09 | 7.87 | 7.90 | 7.76 | 7.82 | -0.38% | 0.49 | 0.42% |
| 2025-07-08 | 7.63 | 7.85 | 7.59 | 7.85 | +3.15% | 0.62 | 0.54% |
| 2025-07-07 | 7.58 | 7.68 | 7.56 | 7.61 | 0.00% | 0.35 | 0.31% |
| 2025-07-04 | 7.74 | 7.78 | 7.59 | 7.61 | -1.42% | 0.39 | 0.34% |
| 2025-07-03 | 7.66 | 7.75 | 7.56 | 7.72 | +0.78% | 0.50 | 0.44% |
| 2025-07-02 | 7.54 | 7.66 | 7.49 | 7.66 | +1.59% | 0.49 | 0.43% |
| 2025-07-01 | 7.53 | 7.57 | 7.46 | 7.54 | +0.13% | 0.26 | 0.23% |
| 2025-06-30 | 7.53 | 7.55 | 7.48 | 7.53 | +0.27% | 0.29 | 0.26% |
| 2025-06-27 | 7.55 | 7.62 | 7.49 | 7.51 | -0.27% | 0.33 | 0.30% |
| 2025-06-26 | 7.64 | 7.66 | 7.51 | 7.53 | -1.05% | 0.43 | 0.38% |
| 2025-06-25 | 7.59 | 7.64 | 7.54 | 7.61 | +0.93% | 0.45 | 0.40% |