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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.62 | 7.66 | 7.52 | 7.53 | -1.31% | 0.41 | 0.37% |
| 2026-02-12 | 7.79 | 7.80 | 7.61 | 7.63 | -1.93% | 0.58 | 0.51% |
| 2026-02-11 | 7.70 | 7.88 | 7.64 | 7.78 | +1.04% | 0.56 | 0.49% |
| 2026-02-10 | 7.66 | 7.73 | 7.56 | 7.70 | +0.39% | 0.54 | 0.48% |
| 2026-02-09 | 7.61 | 7.69 | 7.56 | 7.67 | +1.72% | 0.66 | 0.58% |
| 2026-02-06 | 7.53 | 7.65 | 7.46 | 7.54 | 0.00% | 0.51 | 0.46% |
| 2026-02-05 | 7.63 | 7.67 | 7.54 | 7.54 | -1.57% | 0.45 | 0.41% |
| 2026-02-04 | 7.57 | 7.70 | 7.57 | 7.66 | +0.66% | 0.52 | 0.46% |
| 2026-02-03 | 7.50 | 7.66 | 7.44 | 7.61 | +3.12% | 0.70 | 0.63% |
| 2026-02-02 | 7.73 | 7.76 | 7.36 | 7.38 | -5.14% | 0.84 | 0.76% |
| 2026-01-30 | 7.66 | 7.84 | 7.62 | 7.78 | +0.65% | 0.69 | 0.61% |
| 2026-01-29 | 7.76 | 7.80 | 7.65 | 7.73 | -1.15% | 0.76 | 0.67% |
| 2026-01-28 | 7.69 | 7.99 | 7.68 | 7.82 | +1.43% | 0.73 | 0.63% |
| 2026-01-27 | 7.80 | 7.82 | 7.60 | 7.71 | -1.78% | 0.66 | 0.59% |
| 2026-01-26 | 7.80 | 7.92 | 7.74 | 7.85 | +0.26% | 0.85 | 0.74% |
| 2026-01-23 | 7.63 | 7.88 | 7.62 | 7.83 | +2.76% | 0.66 | 0.57% |
| 2026-01-22 | 7.50 | 7.66 | 7.45 | 7.62 | +1.60% | 0.54 | 0.48% |
| 2026-01-21 | 7.54 | 7.60 | 7.42 | 7.50 | -0.79% | 0.46 | 0.42% |
| 2026-01-20 | 7.41 | 7.57 | 7.36 | 7.56 | +2.44% | 0.64 | 0.58% |
| 2026-01-19 | 7.22 | 7.40 | 7.22 | 7.38 | +1.79% | 0.47 | 0.44% |