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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.77 | 6.84 | 6.69 | 6.81 | +0.29% | 0.35 | 0.35% |
| 2025-12-16 | 6.89 | 6.94 | 6.77 | 6.79 | -1.59% | 0.43 | 0.43% |
| 2025-12-15 | 6.96 | 6.99 | 6.84 | 6.90 | -1.43% | 0.55 | 0.54% |
| 2025-12-12 | 7.07 | 7.08 | 6.97 | 7.00 | -0.71% | 0.69 | 0.67% |
| 2025-12-11 | 7.14 | 7.17 | 7.05 | 7.05 | -1.54% | 0.43 | 0.42% |
| 2025-12-10 | 7.18 | 7.18 | 7.07 | 7.16 | +0.14% | 0.35 | 0.33% |
| 2025-12-09 | 7.29 | 7.32 | 7.14 | 7.15 | -2.05% | 0.40 | 0.38% |
| 2025-12-08 | 7.32 | 7.36 | 7.29 | 7.30 | -0.14% | 0.38 | 0.35% |
| 2025-12-05 | 7.21 | 7.31 | 7.16 | 7.31 | +1.53% | 0.35 | 0.33% |
| 2025-12-04 | 7.27 | 7.30 | 7.18 | 7.20 | -1.37% | 0.43 | 0.40% |
| 2025-12-03 | 7.31 | 7.35 | 7.22 | 7.30 | -0.55% | 0.42 | 0.39% |
| 2025-12-02 | 7.35 | 7.37 | 7.26 | 7.34 | -0.41% | 0.50 | 0.47% |
| 2025-12-01 | 7.41 | 7.42 | 7.33 | 7.37 | -0.81% | 0.67 | 0.62% |
| 2025-11-28 | 7.38 | 7.45 | 7.34 | 7.43 | +0.68% | 0.35 | 0.32% |
| 2025-11-27 | 7.40 | 7.43 | 7.31 | 7.38 | 0.00% | 0.51 | 0.48% |
| 2025-11-26 | 7.57 | 7.57 | 7.37 | 7.38 | -2.12% | 0.50 | 0.45% |
| 2025-11-25 | 7.62 | 7.64 | 7.53 | 7.54 | -0.26% | 0.44 | 0.39% |
| 2025-11-24 | 7.62 | 7.68 | 7.54 | 7.56 | +0.67% | 0.53 | 0.47% |
| 2025-11-21 | 7.93 | 7.93 | 7.51 | 7.51 | -5.30% | 0.53 | 0.47% |
| 2025-11-20 | 7.99 | 8.04 | 7.88 | 7.93 | -0.63% | 0.41 | 0.35% |