润贝航科(001316)股票行情
润贝航科(001316)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-27 | 48.80 | 47.85 | -1.51 | -3.06% | 46.51 | 48.80 | 40476 | 19233.85 | 3.64% |
| 2026-03-26 | 48.69 | 49.36 | 1.78 | 3.74% | 47.69 | 49.80 | 63938 | 31269.79 | 5.75% |
| 2026-03-25 | 43.27 | 47.58 | 4.33 | 10.01% | 43.27 | 47.58 | 26313 | 12158.31 | 2.36% |
| 2026-03-24 | 42.59 | 43.25 | 1.45 | 3.47% | 42.12 | 43.60 | 25758 | 11049.50 | 2.31% |
| 2026-03-23 | 44.68 | 41.80 | -3.19 | -7.09% | 41.45 | 44.68 | 22999 | 9892.43 | 2.07% |
| 2026-03-20 | 46.50 | 44.99 | -1.11 | -2.41% | 44.92 | 47.28 | 13659 | 6248.20 | 1.23% |
| 2026-03-19 | 47.64 | 46.10 | -1.91 | -3.98% | 45.70 | 47.80 | 15227 | 7091.48 | 1.37% |
| 2026-03-18 | 47.39 | 48.01 | 0.75 | 1.59% | 47.13 | 48.14 | 11284 | 5383.38 | 1.01% |
| 2026-03-17 | 48.50 | 47.26 | -1.19 | -2.46% | 47.01 | 48.90 | 10108 | 4844.87 | 0.91% |
| 2026-03-16 | 48.23 | 48.45 | 0.34 | 0.71% | 47.25 | 48.65 | 13736 | 6600.40 | 1.23% |
| 2026-03-13 | 49.16 | 48.11 | -1.06 | -2.16% | 48.01 | 49.37 | 14083 | 6841.18 | 1.27% |
| 2026-03-12 | 50.44 | 49.17 | -1.24 | -2.46% | 49.00 | 50.67 | 20428 | 10126.29 | 1.84% |
| 2026-03-11 | 51.55 | 50.41 | -1.59 | -3.06% | 50.05 | 52.33 | 27647 | 14112.15 | 2.48% |
| 2026-03-10 | 50.70 | 52.00 | 0.80 | 1.56% | 50.63 | 52.58 | 26456 | 13704.71 | 2.38% |
| 2026-03-09 | 51.40 | 51.20 | -0.08 | -0.16% | 50.61 | 52.48 | 37516 | 19362.92 | 3.37% |
| 2026-03-06 | 50.26 | 51.28 | 0.68 | 1.34% | 49.80 | 52.50 | 46778 | 23971.88 | 4.20% |
| 2026-03-05 | 51.48 | 50.60 | -0.60 | -1.17% | 49.42 | 51.58 | 43398 | 21710.11 | 3.90% |
| 2026-03-04 | 47.38 | 51.20 | 3.49 | 7.32% | 47.37 | 51.50 | 56089 | 27865.24 | 5.04% |
| 2026-03-03 | 50.46 | 47.71 | -2.74 | -5.43% | 47.44 | 50.96 | 46929 | 23025.74 | 4.22% |
| 2026-03-02 | 51.50 | 50.45 | -0.58 | -1.14% | 50.35 | 51.83 | 48982 | 25014.70 | 4.40% |
| 2026-02-27 | 50.94 | 51.03 | -0.21 | -0.41% | 50.63 | 52.28 | 33204 | 17071.45 | 2.98% |
| 2026-02-26 | 51.00 | 51.24 | 0.27 | 0.53% | 49.78 | 51.40 | 36006 | 18329.74 | 3.24% |
| 2026-02-25 | 51.30 | 50.97 | -0.37 | -0.72% | 50.50 | 51.41 | 29018 | 14758.29 | 2.61% |
| 2026-02-24 | 52.82 | 51.34 | -0.51 | -0.98% | 51.00 | 52.94 | 31099 | 16084.16 | 2.79% |
| 2026-02-13 | 52.19 | 51.85 | -0.60 | -1.14% | 51.60 | 53.48 | 35443 | 18577.89 | 3.18% |
| 2026-02-12 | 53.00 | 52.45 | -0.83 | -1.56% | 52.00 | 53.75 | 41586 | 21917.60 | 3.74% |
| 2026-02-11 | 55.00 | 53.28 | -3.56 | -6.26% | 52.36 | 55.10 | 62408 | 33577.16 | 5.61% |
| 2026-02-10 | 58.80 | 56.84 | -2.35 | -3.97% | 54.60 | 58.88 | 68827 | 39201.23 | 6.18% |
| 2026-02-09 | 59.46 | 59.19 | -0.17 | -0.29% | 57.44 | 61.00 | 62701 | 36949.62 | 5.63% |
| 2026-02-06 | 60.51 | 59.36 | -3.34 | -5.33% | 59.12 | 62.66 | 81306 | 49288.05 | 7.31% |
| 2026-02-05 | 59.68 | 62.70 | 2.42 | 4.01% | 58.15 | 63.63 | 107305 | 66108.91 | 9.64% |
| 2026-02-04 | 60.00 | 60.28 | 3.95 | 7.01% | 58.64 | 61.96 | 125026 | 76056.59 | 11.23% |
| 2026-02-03 | 51.36 | 56.33 | 5.12 | 10.00% | 50.22 | 56.33 | 53353 | 28829.17 | 4.79% |
| 2026-02-02 | 50.60 | 51.21 | 0.19 | 0.37% | 50.00 | 53.00 | 57037 | 29190.59 | 5.12% |
| 2026-01-30 | 52.40 | 51.02 | -1.38 | -2.63% | 50.10 | 52.79 | 82228 | 42205.68 | 7.39% |
| 2026-01-29 | 51.00 | 52.40 | 4.76 | 9.99% | 49.62 | 52.40 | 50898 | 26157.66 | 4.57% |
| 2026-01-28 | 50.51 | 47.64 | -3.66 | -7.13% | 46.95 | 51.00 | 74653 | 35968.38 | 6.71% |
| 2026-01-27 | 46.35 | 51.30 | 3.60 | 7.55% | 45.55 | 52.44 | 97719 | 47288.63 | 8.78% |
| 2026-01-26 | 52.98 | 47.70 | -5.30 | -10.00% | 47.70 | 53.50 | 88036 | 43298.59 | 7.91% |
| 2026-01-23 | 52.03 | 53.00 | 4.82 | 10.00% | 49.00 | 53.00 | 73667 | 37452.47 | 6.62% |
| 2026-01-22 | 43.80 | 48.18 | 4.38 | 10.00% | 43.17 | 48.18 | 40907 | 19012.45 | 3.68% |
| 2026-01-21 | 42.80 | 43.80 | 1.00 | 2.34% | 42.19 | 45.50 | 52749 | 23198.20 | 4.74% |
| 2026-01-20 | 41.59 | 42.80 | 0.67 | 1.59% | 41.59 | 44.49 | 60765 | 26245.83 | 5.46% |
| 2026-01-19 | 40.50 | 42.13 | 2.40 | 6.04% | 39.58 | 43.55 | 61791 | 25665.90 | 5.55% |
| 2026-01-16 | 39.55 | 39.73 | 0.38 | 0.97% | 38.47 | 39.90 | 29797 | 11678.07 | 2.68% |
| 2026-01-15 | 39.90 | 39.35 | -0.56 | -1.40% | 38.33 | 39.90 | 23948 | 9325.07 | 2.15% |
| 2026-01-14 | 40.10 | 39.91 | -0.20 | -0.50% | 39.34 | 40.86 | 36851 | 14799.69 | 3.31% |
| 2026-01-13 | 43.00 | 40.11 | -3.37 | -7.75% | 39.77 | 43.00 | 58039 | 23533.11 | 5.22% |
| 2026-01-12 | 41.24 | 43.48 | 2.22 | 5.38% | 40.55 | 44.09 | 85649 | 36166.41 | 7.70% |
| 2026-01-09 | 39.66 | 41.26 | 1.81 | 4.59% | 38.98 | 42.69 | 85420 | 34463.75 | 7.68% |
| 2026-01-08 | 38.33 | 39.45 | 0.79 | 2.04% | 38.10 | 39.66 | 38630 | 15105.39 | 3.47% |
| 2026-01-07 | 39.13 | 38.66 | -0.48 | -1.23% | 38.01 | 39.20 | 33700 | 12976.30 | 3.03% |
| 2026-01-06 | 40.02 | 39.14 | -0.91 | -2.27% | 38.94 | 40.18 | 40011 | 15748.01 | 3.60% |
| 2026-01-05 | 40.00 | 40.05 | 0.57 | 1.44% | 38.60 | 41.38 | 55539 | 22247.55 | 4.99% |
| 2025-12-31 | 37.50 | 39.48 | 1.99 | 5.31% | 37.31 | 41.00 | 59320 | 23154.93 | 5.33% |
| 2025-12-30 | 37.89 | 37.49 | -0.43 | -1.13% | 37.26 | 38.05 | 21674 | 8147.78 | 1.95% |
| 2025-12-29 | 38.91 | 37.92 | -0.54 | -1.40% | 37.55 | 38.95 | 27938 | 10585.41 | 2.51% |
| 2025-12-26 | 39.20 | 38.46 | -0.47 | -1.21% | 38.00 | 39.36 | 39077 | 15060.62 | 3.51% |
| 2025-12-25 | 38.00 | 38.93 | 0.84 | 2.21% | 37.50 | 39.37 | 76440 | 29695.93 | 6.87% |
| 2025-12-24 | 34.62 | 38.09 | 3.46 | 9.99% | 34.21 | 38.09 | 59033 | 21938.05 | 5.30% |
| 2025-12-23 | 35.53 | 34.63 | -0.74 | -2.09% | 34.58 | 35.69 | 13352 | 4671.13 | 1.20% |
| 2025-12-22 | 34.81 | 35.37 | 0.44 | 1.26% | 34.70 | 35.58 | 14087 | 4947.87 | 1.27% |
| 2025-12-19 | 34.38 | 34.93 | 0.54 | 1.57% | 34.24 | 35.32 | 11630 | 4044.59 | 1.04% |
| 2025-12-18 | 33.61 | 34.39 | 0.62 | 1.84% | 33.22 | 34.79 | 16122 | 5538.34 | 1.45% |
| 2025-12-17 | 34.35 | 33.77 | -0.76 | -2.20% | 32.60 | 34.83 | 23349 | 7792.78 | 2.10% |
| 2025-12-16 | 35.60 | 34.53 | -1.31 | -3.66% | 34.19 | 36.10 | 18347 | 6352.27 | 1.65% |
| 2025-12-15 | 35.77 | 35.84 | -0.10 | -0.28% | 35.54 | 36.32 | 12064 | 4335.69 | 1.08% |
| 2025-12-12 | 35.52 | 35.94 | 0.35 | 0.98% | 35.39 | 36.36 | 14190 | 5101.56 | 1.28% |
| 2025-12-11 | 36.91 | 35.59 | -1.16 | -3.16% | 35.51 | 37.10 | 18241 | 6568.60 | 1.64% |
| 2025-12-10 | 36.55 | 36.75 | 0.08 | 0.22% | 36.20 | 37.20 | 14182 | 5212.06 | 1.27% |
| 2025-12-09 | 37.00 | 36.67 | -0.65 | -1.74% | 36.60 | 37.55 | 18660 | 6896.14 | 1.68% |
| 2025-12-08 | 37.48 | 37.32 | 0.20 | 0.54% | 37.09 | 37.78 | 30135 | 11280.08 | 2.71% |
| 2025-12-05 | 36.20 | 37.12 | 0.92 | 2.54% | 36.10 | 37.46 | 25705 | 9511.51 | 2.30% |
| 2025-12-04 | 36.42 | 36.20 | -0.61 | -1.66% | 35.98 | 36.84 | 22906 | 8338.78 | 2.05% |
| 2025-12-03 | 37.36 | 36.81 | -0.31 | -0.84% | 36.20 | 37.50 | 32641 | 11990.91 | 2.93% |
| 2025-12-02 | 37.38 | 37.12 | -0.67 | -1.77% | 36.49 | 37.98 | 50112 | 18630.48 | 4.49% |
| 2025-12-01 | 36.33 | 37.79 | 2.14 | 6.00% | 35.79 | 38.50 | 82084 | 30393.95 | 7.36% |
| 2025-11-28 | 33.77 | 35.65 | 1.81 | 5.35% | 33.73 | 37.22 | 74842 | 27282.51 | 6.71% |
| 2025-11-27 | 33.65 | 33.84 | 0.24 | 0.71% | 33.51 | 34.72 | 8446 | 2874.72 | 0.76% |
| 2025-11-26 | 34.39 | 33.60 | -0.80 | -2.33% | 33.56 | 34.47 | 10867 | 3683.66 | 0.97% |
深证大盘股票行情在线 K线走势图
润贝航科(001316)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
