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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.47 | 7.85 | 7.39 | 7.58 | +1.47% | 0.95 | 0.84% |
| 2025-10-21 | 7.33 | 7.47 | 7.32 | 7.47 | +1.91% | 0.38 | 0.35% |
| 2025-10-20 | 7.39 | 7.43 | 7.30 | 7.33 | 0.00% | 0.43 | 0.40% |
| 2025-10-17 | 7.46 | 7.56 | 7.30 | 7.33 | -1.74% | 0.43 | 0.40% |
| 2025-10-16 | 7.50 | 7.56 | 7.45 | 7.46 | -0.67% | 0.40 | 0.36% |
| 2025-10-15 | 7.49 | 7.60 | 7.47 | 7.51 | +0.40% | 0.51 | 0.46% |
| 2025-10-14 | 7.65 | 7.69 | 7.46 | 7.48 | -1.97% | 0.48 | 0.43% |
| 2025-10-13 | 7.55 | 7.64 | 7.39 | 7.63 | -0.26% | 0.42 | 0.38% |
| 2025-10-10 | 7.57 | 7.70 | 7.55 | 7.65 | +0.79% | 0.37 | 0.33% |
| 2025-10-09 | 7.63 | 7.65 | 7.55 | 7.59 | +0.40% | 0.34 | 0.30% |
| 2025-09-30 | 7.60 | 7.62 | 7.55 | 7.56 | -0.53% | 0.28 | 0.25% |
| 2025-09-29 | 7.51 | 7.61 | 7.40 | 7.60 | +1.47% | 0.41 | 0.37% |
| 2025-09-26 | 7.48 | 7.57 | 7.44 | 7.49 | -0.40% | 0.35 | 0.31% |
| 2025-09-25 | 7.67 | 7.69 | 7.51 | 7.52 | -1.96% | 0.35 | 0.31% |
| 2025-09-24 | 7.45 | 7.67 | 7.45 | 7.67 | +1.99% | 0.34 | 0.30% |
| 2025-09-23 | 7.64 | 7.73 | 7.35 | 7.52 | -1.83% | 0.45 | 0.41% |
| 2025-09-22 | 7.74 | 7.77 | 7.61 | 7.66 | -1.03% | 0.33 | 0.30% |
| 2025-09-19 | 7.72 | 7.78 | 7.66 | 7.74 | +0.26% | 0.50 | 0.44% |
| 2025-09-18 | 7.96 | 7.98 | 7.66 | 7.72 | -3.02% | 0.54 | 0.46% |
| 2025-09-17 | 8.02 | 8.10 | 7.95 | 7.96 | -0.75% | 0.32 | 0.27% |