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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.45 | 7.54 | 7.38 | 7.54 | +1.62% | 0.37 | 0.33% |
| 2025-06-23 | 7.21 | 7.43 | 7.20 | 7.42 | +2.49% | 0.38 | 0.35% |
| 2025-06-20 | 7.20 | 7.34 | 7.20 | 7.24 | +0.56% | 0.24 | 0.22% |
| 2025-06-19 | 7.28 | 7.35 | 7.20 | 7.20 | -1.37% | 0.30 | 0.28% |
| 2025-06-18 | 7.34 | 7.36 | 7.25 | 7.30 | -0.55% | 0.22 | 0.20% |
| 2025-06-17 | 7.28 | 7.38 | 7.26 | 7.34 | +0.82% | 0.29 | 0.27% |
| 2025-06-16 | 7.23 | 7.32 | 7.23 | 7.28 | +0.28% | 0.22 | 0.20% |
| 2025-06-13 | 7.37 | 7.37 | 7.23 | 7.26 | -1.76% | 0.40 | 0.37% |
| 2025-06-12 | 7.38 | 7.40 | 7.33 | 7.39 | 0.00% | 0.26 | 0.24% |
| 2025-06-11 | 7.38 | 7.45 | 7.37 | 7.39 | +0.14% | 0.25 | 0.23% |
| 2025-06-10 | 7.51 | 7.52 | 7.33 | 7.38 | -1.73% | 0.37 | 0.34% |
| 2025-06-09 | 7.35 | 7.54 | 7.32 | 7.51 | +2.60% | 0.52 | 0.47% |
| 2025-06-06 | 7.28 | 7.36 | 7.23 | 7.32 | +0.55% | 0.27 | 0.25% |
| 2025-06-05 | 7.33 | 7.35 | 7.24 | 7.28 | -0.27% | 0.27 | 0.25% |
| 2025-06-04 | 7.26 | 7.33 | 7.22 | 7.30 | +0.69% | 0.29 | 0.27% |
| 2025-06-03 | 7.23 | 7.32 | 7.23 | 7.25 | 0.00% | 0.26 | 0.24% |
| 2025-05-30 | 7.33 | 7.34 | 7.23 | 7.25 | -1.23% | 0.26 | 0.24% |
| 2025-05-29 | 7.23 | 7.34 | 7.22 | 7.34 | +1.24% | 0.24 | 0.23% |
| 2025-05-28 | 7.36 | 7.39 | 7.23 | 7.25 | -1.36% | 0.27 | 0.25% |
| 2025-05-27 | 7.26 | 7.36 | 7.20 | 7.35 | +0.96% | 0.25 | 0.23% |