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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.30 | 7.32 | 7.20 | 7.25 | -0.55% | 0.37 | 0.34% |
| 2026-01-15 | 7.25 | 7.35 | 7.20 | 7.29 | +0.41% | 0.43 | 0.40% |
| 2026-01-14 | 7.30 | 7.39 | 7.17 | 7.26 | -0.14% | 0.58 | 0.54% |
| 2026-01-13 | 7.30 | 7.45 | 7.27 | 7.27 | -0.41% | 0.72 | 0.67% |
| 2026-01-12 | 7.29 | 7.33 | 7.18 | 7.30 | +0.69% | 0.55 | 0.51% |
| 2026-01-09 | 7.23 | 7.38 | 7.20 | 7.25 | +0.97% | 0.54 | 0.51% |
| 2026-01-08 | 7.11 | 7.24 | 7.10 | 7.18 | +0.98% | 0.40 | 0.37% |
| 2026-01-07 | 7.19 | 7.21 | 7.10 | 7.11 | -0.97% | 0.40 | 0.38% |
| 2026-01-06 | 7.09 | 7.21 | 7.08 | 7.18 | +1.41% | 0.45 | 0.42% |
| 2026-01-05 | 7.03 | 7.10 | 7.02 | 7.08 | +0.57% | 0.34 | 0.33% |
| 2025-12-31 | 7.05 | 7.06 | 6.96 | 7.04 | 0.00% | 0.35 | 0.34% |
| 2025-12-30 | 7.08 | 7.12 | 6.98 | 7.04 | -0.28% | 0.30 | 0.29% |
| 2025-12-29 | 7.04 | 7.11 | 7.00 | 7.06 | +0.28% | 0.32 | 0.31% |
| 2025-12-26 | 7.13 | 7.16 | 7.04 | 7.04 | -1.12% | 0.31 | 0.30% |
| 2025-12-25 | 7.11 | 7.15 | 7.04 | 7.12 | +0.28% | 0.22 | 0.21% |
| 2025-12-24 | 6.93 | 7.14 | 6.90 | 7.10 | +2.60% | 0.45 | 0.44% |
| 2025-12-23 | 6.95 | 6.99 | 6.91 | 6.92 | -0.72% | 0.27 | 0.26% |
| 2025-12-22 | 6.95 | 7.01 | 6.93 | 6.97 | +0.58% | 0.29 | 0.28% |
| 2025-12-19 | 6.87 | 6.95 | 6.86 | 6.93 | +0.87% | 0.28 | 0.27% |
| 2025-12-18 | 6.81 | 6.93 | 6.79 | 6.87 | +0.88% | 0.34 | 0.34% |