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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.90 | 8.11 | 7.51 | 7.55 | -4.91% | 1.67 | 1.45% |
| 2026-03-20 | 8.11 | 8.30 | 7.94 | 7.94 | -6.04% | 2.04 | 1.72% |
| 2026-03-19 | 8.97 | 9.13 | 8.41 | 8.45 | -5.80% | 2.87 | 2.26% |
| 2026-03-18 | 8.73 | 9.42 | 8.45 | 8.97 | +2.16% | 4.42 | 3.38% |
| 2026-03-17 | 8.77 | 9.48 | 8.68 | 8.78 | -3.09% | 4.05 | 3.06% |
| 2026-03-16 | 8.50 | 9.41 | 8.48 | 9.06 | +6.21% | 4.13 | 3.14% |
| 2026-03-13 | 8.36 | 8.64 | 8.11 | 8.53 | +2.65% | 2.85 | 2.31% |
| 2026-03-12 | 8.73 | 8.91 | 8.25 | 8.31 | +3.23% | 3.83 | 3.07% |
| 2026-03-11 | 7.88 | 8.06 | 7.79 | 8.05 | +2.42% | 1.71 | 1.46% |
| 2026-03-10 | 7.90 | 8.10 | 7.81 | 7.86 | -2.48% | 2.22 | 1.91% |
| 2026-03-09 | 8.45 | 8.88 | 8.04 | 8.06 | +2.28% | 3.06 | 2.50% |
| 2026-03-06 | 7.50 | 8.10 | 7.48 | 7.88 | +5.21% | 1.55 | 1.34% |
| 2026-03-05 | 7.43 | 7.53 | 7.40 | 7.49 | +2.04% | 0.50 | 0.46% |
| 2026-03-04 | 7.40 | 7.50 | 7.29 | 7.34 | -1.74% | 0.63 | 0.58% |
| 2026-03-03 | 7.63 | 7.77 | 7.44 | 7.47 | -1.97% | 0.74 | 0.66% |
| 2026-03-02 | 7.66 | 7.71 | 7.48 | 7.62 | -1.17% | 0.62 | 0.55% |
| 2026-02-27 | 7.64 | 7.72 | 7.58 | 7.71 | +1.05% | 0.45 | 0.40% |
| 2026-02-26 | 7.78 | 7.80 | 7.62 | 7.63 | -1.93% | 0.47 | 0.41% |
| 2026-02-25 | 7.74 | 7.86 | 7.72 | 7.78 | +1.04% | 0.57 | 0.50% |
| 2026-02-24 | 7.60 | 7.73 | 7.58 | 7.70 | +2.26% | 0.45 | 0.40% |