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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.08 | 8.13 | 7.93 | 7.98 | -0.75% | 0.39 | 0.33% |
| 2025-11-18 | 8.21 | 8.21 | 8.00 | 8.04 | -2.07% | 0.66 | 0.55% |
| 2025-11-17 | 8.17 | 8.25 | 8.15 | 8.21 | +0.49% | 0.56 | 0.46% |
| 2025-11-14 | 8.20 | 8.35 | 8.17 | 8.17 | -0.24% | 0.58 | 0.47% |
| 2025-11-13 | 8.10 | 8.24 | 8.04 | 8.19 | +1.99% | 0.68 | 0.56% |
| 2025-11-12 | 8.10 | 8.10 | 8.00 | 8.03 | -0.50% | 0.49 | 0.41% |
| 2025-11-11 | 8.01 | 8.12 | 7.99 | 8.07 | +0.50% | 0.52 | 0.44% |
| 2025-11-10 | 8.01 | 8.12 | 8.00 | 8.03 | +0.25% | 0.56 | 0.47% |
| 2025-11-07 | 7.87 | 8.02 | 7.83 | 8.01 | +2.04% | 0.53 | 0.45% |
| 2025-11-06 | 7.77 | 7.88 | 7.74 | 7.85 | +1.16% | 0.42 | 0.36% |
| 2025-11-05 | 7.62 | 7.79 | 7.56 | 7.76 | +1.31% | 0.46 | 0.40% |
| 2025-11-04 | 7.64 | 7.70 | 7.60 | 7.66 | +0.26% | 0.37 | 0.33% |
| 2025-11-03 | 7.63 | 7.65 | 7.55 | 7.64 | +0.66% | 0.32 | 0.29% |
| 2025-10-31 | 7.58 | 7.68 | 7.58 | 7.59 | 0.00% | 0.42 | 0.37% |
| 2025-10-30 | 7.67 | 7.69 | 7.56 | 7.59 | -1.04% | 0.42 | 0.38% |
| 2025-10-29 | 7.67 | 7.71 | 7.58 | 7.67 | +0.39% | 0.29 | 0.26% |
| 2025-10-28 | 7.67 | 7.71 | 7.61 | 7.64 | -0.39% | 0.36 | 0.31% |
| 2025-10-27 | 7.72 | 7.74 | 7.57 | 7.67 | +0.79% | 0.53 | 0.47% |
| 2025-10-24 | 7.60 | 7.72 | 7.59 | 7.61 | -0.39% | 0.41 | 0.36% |
| 2025-10-23 | 7.55 | 7.64 | 7.46 | 7.64 | +0.79% | 0.66 | 0.59% |