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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.84 | 9.00 | 8.55 | 8.59 | -2.72% | 1.94 | 1.52% |
| 2026-04-20 | 8.70 | 9.33 | 8.51 | 8.83 | -2.00% | 4.35 | 3.37% |
| 2026-04-17 | 7.78 | 9.30 | 7.73 | 9.01 | +16.26% | 6.60 | 5.05% |
| 2026-04-16 | 7.79 | 7.81 | 7.67 | 7.75 | -0.26% | 0.54 | 0.47% |
| 2026-04-15 | 7.93 | 7.94 | 7.73 | 7.77 | -1.52% | 0.55 | 0.48% |
| 2026-04-14 | 7.94 | 7.99 | 7.79 | 7.89 | -1.00% | 0.59 | 0.51% |
| 2026-04-13 | 7.84 | 7.98 | 7.81 | 7.97 | +1.27% | 0.68 | 0.58% |
| 2026-04-10 | 7.85 | 7.99 | 7.83 | 7.87 | +0.25% | 0.75 | 0.64% |
| 2026-04-09 | 7.93 | 7.98 | 7.81 | 7.85 | -1.51% | 0.76 | 0.65% |
| 2026-04-08 | 7.71 | 8.09 | 7.67 | 7.97 | +2.44% | 1.33 | 1.15% |
| 2026-04-07 | 7.33 | 7.83 | 7.33 | 7.78 | +6.14% | 1.06 | 0.94% |
| 2026-04-03 | 7.68 | 7.72 | 7.28 | 7.33 | -4.81% | 0.83 | 0.76% |
| 2026-04-02 | 7.82 | 7.84 | 7.65 | 7.70 | -2.28% | 0.79 | 0.70% |
| 2026-04-01 | 7.68 | 8.00 | 7.66 | 7.88 | +4.65% | 1.27 | 1.11% |
| 2026-03-31 | 7.84 | 7.90 | 7.51 | 7.53 | -3.83% | 0.78 | 0.69% |
| 2026-03-30 | 7.70 | 8.00 | 7.65 | 7.83 | +0.51% | 0.93 | 0.81% |
| 2026-03-27 | 7.47 | 7.86 | 7.46 | 7.79 | +3.59% | 1.10 | 0.96% |
| 2026-03-26 | 7.79 | 7.93 | 7.45 | 7.52 | -3.59% | 1.19 | 1.06% |
| 2026-03-25 | 7.60 | 7.90 | 7.56 | 7.80 | +1.96% | 1.35 | 1.18% |
| 2026-03-24 | 7.70 | 7.71 | 7.33 | 7.65 | +1.32% | 1.21 | 1.09% |