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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.01 | 8.04 | 7.87 | 8.02 | +0.25% | 0.40 | 0.34% |
| 2025-09-15 | 8.12 | 8.21 | 8.00 | 8.00 | -1.48% | 0.38 | 0.32% |
| 2025-09-12 | 8.13 | 8.18 | 8.03 | 8.12 | -0.12% | 0.42 | 0.35% |
| 2025-09-11 | 8.03 | 8.13 | 7.92 | 8.13 | +1.25% | 0.47 | 0.40% |
| 2025-09-10 | 8.12 | 8.21 | 7.98 | 8.03 | -1.71% | 0.47 | 0.40% |
| 2025-09-09 | 8.17 | 8.25 | 8.09 | 8.17 | +0.25% | 0.59 | 0.49% |
| 2025-09-08 | 8.01 | 8.18 | 7.92 | 8.15 | +1.88% | 0.66 | 0.56% |
| 2025-09-05 | 7.71 | 8.01 | 7.69 | 8.00 | +4.03% | 0.82 | 0.70% |
| 2025-09-04 | 7.69 | 7.81 | 7.61 | 7.69 | 0.00% | 0.55 | 0.48% |
| 2025-09-03 | 7.76 | 7.84 | 7.67 | 7.69 | -1.41% | 0.45 | 0.39% |
| 2025-09-02 | 7.93 | 7.93 | 7.68 | 7.80 | -1.39% | 0.60 | 0.52% |
| 2025-09-01 | 7.89 | 7.94 | 7.79 | 7.91 | +1.02% | 0.63 | 0.54% |
| 2025-08-29 | 7.87 | 7.95 | 7.79 | 7.83 | -0.51% | 0.51 | 0.44% |
| 2025-08-28 | 7.85 | 8.01 | 7.65 | 7.87 | +0.13% | 0.77 | 0.66% |
| 2025-08-27 | 8.33 | 8.34 | 7.86 | 7.86 | -6.09% | 1.22 | 1.03% |
| 2025-08-26 | 8.31 | 8.41 | 8.25 | 8.37 | +0.48% | 0.50 | 0.40% |
| 2025-08-25 | 8.41 | 8.46 | 8.29 | 8.33 | -0.72% | 0.58 | 0.47% |
| 2025-08-22 | 8.40 | 8.44 | 8.31 | 8.39 | -0.36% | 0.40 | 0.33% |
| 2025-08-21 | 8.45 | 8.46 | 8.34 | 8.42 | -0.24% | 0.54 | 0.43% |
| 2025-08-20 | 8.26 | 8.45 | 8.18 | 8.44 | +2.18% | 0.58 | 0.47% |