润建股份(002929)股票行情
润建股份(002929)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 |
|---|
| 2025-08-01 | 44.27 | 44.36 | 0.56 | 1.28% | 43.43 | 44.59 | 86745 | 38104.79 | 4.12% |
| 2025-07-31 | 43.82 | 43.80 | -0.30 | -0.68% | 43.77 | 44.83 | 98162 | 43520.98 | 4.66% |
| 2025-07-30 | 44.82 | 44.10 | -0.71 | -1.58% | 44.01 | 44.83 | 73841 | 32753.94 | 3.51% |
| 2025-07-29 | 45.38 | 44.81 | -0.63 | -1.39% | 44.50 | 45.40 | 98370 | 44044.13 | 4.67% |
| 2025-07-28 | 46.65 | 45.44 | -0.72 | -1.56% | 45.16 | 46.70 | 102809 | 46870.18 | 4.88% |
| 2025-07-25 | 45.37 | 46.16 | 0.79 | 1.74% | 45.29 | 46.23 | 118352 | 54218.45 | 5.62% |
| 2025-07-24 | 45.19 | 45.37 | 0.20 | 0.44% | 44.88 | 45.44 | 54412 | 24616.65 | 2.58% |
| 2025-07-23 | 44.77 | 45.17 | 0.14 | 0.31% | 44.55 | 45.99 | 78746 | 35566.86 | 3.74% |
| 2025-07-22 | 46.60 | 45.03 | -1.46 | -3.14% | 44.70 | 46.60 | 157003 | 71005.90 | 7.46% |
| 2025-07-21 | 46.40 | 46.49 | 0.10 | 0.22% | 46.00 | 46.74 | 86951 | 40239.46 | 4.13% |
| 2025-07-18 | 46.84 | 46.39 | -0.33 | -0.71% | 46.33 | 47.50 | 122237 | 57163.81 | 5.81% |
| 2025-07-17 | 46.90 | 46.72 | -0.98 | -2.05% | 46.40 | 47.50 | 148818 | 69560.27 | 7.07% |
| 2025-07-16 | 47.00 | 47.70 | -0.17 | -0.36% | 46.60 | 48.50 | 150154 | 71539.59 | 7.13% |
| 2025-07-15 | 45.71 | 47.87 | 2.27 | 4.98% | 45.58 | 48.00 | 247657 | 117101.53 | 11.76% |
| 2025-07-14 | 45.13 | 45.60 | 0.46 | 1.02% | 44.81 | 45.99 | 81989 | 37307.30 | 3.89% |
| 2025-07-11 | 45.30 | 45.14 | -0.08 | -0.18% | 44.63 | 45.50 | 78765 | 35498.07 | 3.74% |
| 2025-07-10 | 45.80 | 45.22 | -0.81 | -1.76% | 44.95 | 45.96 | 61191 | 27691.70 | 2.91% |
| 2025-07-09 | 46.29 | 46.03 | -0.02 | -0.04% | 45.16 | 46.29 | 90578 | 41419.18 | 4.30% |
| 2025-07-08 | 44.60 | 46.05 | 1.47 | 3.30% | 44.56 | 46.71 | 100856 | 46019.02 | 4.79% |
| 2025-07-07 | 45.00 | 44.71 | -0.80 | -1.76% | 44.57 | 45.35 | 63401 | 28375.26 | 3.01% |
| 2025-07-04 | 45.29 | 45.51 | 0.22 | 0.49% | 44.90 | 46.48 | 101477 | 46436.12 | 4.82% |
| 2025-07-03 | 45.41 | 45.29 | -0.26 | -0.57% | 45.12 | 46.38 | 65147 | 29621.17 | 3.09% |
| 2025-07-02 | 46.16 | 45.55 | -1.00 | -2.15% | 45.30 | 46.74 | 73513 | 33554.96 | 3.49% |
| 2025-07-01 | 47.27 | 46.55 | -0.71 | -1.50% | 46.00 | 47.27 | 81040 | 37618.44 | 3.85% |
| 2025-06-30 | 47.00 | 47.26 | 0.11 | 0.23% | 46.82 | 47.48 | 99276 | 46813.31 | 4.71% |
| 2025-06-27 | 46.62 | 47.15 | 0.53 | 1.14% | 45.81 | 47.97 | 140309 | 66075.29 | 6.66% |
| 2025-06-26 | 46.60 | 46.62 | 0.24 | 0.52% | 45.62 | 47.98 | 148495 | 69461.23 | 7.05% |
| 2025-06-25 | 46.76 | 46.38 | 1.25 | 2.77% | 45.36 | 47.09 | 143400 | 66299.41 | 6.81% |
| 2025-06-24 | 44.09 | 45.13 | 1.44 | 3.30% | 43.86 | 45.35 | 91806 | 41121.05 | 4.36% |
| 2025-06-23 | 43.08 | 43.69 | -0.20 | -0.46% | 42.91 | 43.80 | 76464 | 33205.45 | 3.63% |
| 2025-06-20 | 45.30 | 43.89 | -1.41 | -3.11% | 43.85 | 45.75 | 108032 | 47971.81 | 5.13% |
| 2025-06-19 | 46.52 | 45.30 | -1.36 | -2.91% | 45.02 | 46.84 | 103204 | 47444.85 | 4.90% |
| 2025-06-18 | 46.31 | 46.66 | 0.51 | 1.11% | 44.90 | 46.88 | 128798 | 59028.70 | 6.12% |
| 2025-06-17 | 47.69 | 46.15 | -1.34 | -2.82% | 45.81 | 47.69 | 141860 | 65785.34 | 6.74% |
| 2025-06-16 | 47.15 | 47.49 | 0.11 | 0.23% | 46.97 | 48.68 | 118064 | 56277.32 | 5.61% |
| 2025-06-13 | 48.61 | 47.38 | -1.92 | -3.89% | 46.91 | 49.19 | 126635 | 60400.98 | 6.01% |
| 2025-06-12 | 50.35 | 49.30 | -1.05 | -2.09% | 49.00 | 50.90 | 125018 | 62307.72 | 5.94% |
| 2025-06-11 | 51.31 | 50.35 | -1.00 | -1.95% | 49.68 | 51.58 | 102389 | 51676.76 | 4.86% |
| 2025-06-10 | 52.27 | 51.35 | -1.43 | -2.71% | 51.02 | 54.08 | 122565 | 63825.22 | 5.82% |
| 2025-06-09 | 49.93 | 52.78 | 2.85 | 5.71% | 49.70 | 53.77 | 215230 | 113196.88 | 10.22% |
| 2025-06-06 | 49.50 | 49.93 | 0.29 | 0.58% | 48.51 | 50.22 | 151312 | 74800.65 | 7.19% |
| 2025-06-05 | 47.86 | 49.64 | 0.88 | 1.80% | 46.80 | 50.31 | 279489 | 135307.31 | 13.27% |
| 2025-06-04 | 46.31 | 48.76 | 2.90 | 6.32% | 46.00 | 50.45 | 251349 | 123912.12 | 11.94% |
| 2025-06-03 | 45.81 | 45.86 | -0.33 | -0.71% | 45.65 | 46.46 | 55481 | 25581.73 | 2.63% |
| 2025-05-30 | 48.50 | 46.19 | -2.80 | -5.72% | 46.01 | 48.55 | 137099 | 64329.90 | 6.51% |
| 2025-05-29 | 48.60 | 48.99 | -0.12 | -0.24% | 47.89 | 49.50 | 122844 | 60016.58 | 5.83% |
| 2025-05-28 | 49.50 | 49.11 | 0.03 | 0.06% | 48.16 | 50.98 | 118884 | 58948.78 | 5.65% |
| 2025-05-27 | 50.50 | 49.08 | -0.73 | -1.47% | 48.73 | 51.20 | 126769 | 63181.70 | 6.02% |
| 2025-05-26 | 47.40 | 49.81 | 2.45 | 5.17% | 47.36 | 51.06 | 151026 | 74021.83 | 7.17% |
| 2025-05-23 | 49.91 | 47.36 | -2.54 | -5.09% | 47.36 | 50.02 | 147905 | 71381.89 | 7.02% |
| 2025-05-22 | 51.17 | 49.90 | -1.48 | -2.88% | 49.70 | 51.50 | 129363 | 65301.96 | 6.14% |
| 2025-05-21 | 53.24 | 51.38 | -0.38 | -0.73% | 51.35 | 53.92 | 216283 | 113780.35 | 10.27% |
| 2025-05-20 | 48.18 | 51.76 | 4.09 | 8.58% | 47.51 | 52.44 | 266635 | 136905.05 | 12.66% |
| 2025-05-19 | 48.50 | 47.67 | -1.21 | -2.48% | 46.90 | 48.80 | 88867 | 42275.28 | 4.22% |
| 2025-05-16 | 48.37 | 48.88 | -1.46 | -2.90% | 48.37 | 49.85 | 90457 | 44388.61 | 4.30% |
| 2025-05-15 | 52.00 | 50.34 | -1.97 | -3.77% | 50.00 | 52.31 | 106320 | 53898.23 | 5.05% |
| 2025-05-14 | 52.00 | 52.31 | 0.11 | 0.21% | 51.71 | 53.99 | 136078 | 71835.68 | 6.46% |
| 2025-05-13 | 51.63 | 52.20 | 1.21 | 2.37% | 51.63 | 54.00 | 178656 | 94540.51 | 8.48% |
| 2025-05-12 | 50.19 | 50.99 | 1.09 | 2.18% | 49.89 | 51.00 | 75273 | 38070.91 | 3.57% |
| 2025-05-09 | 51.25 | 49.90 | -1.60 | -3.11% | 49.75 | 51.50 | 89439 | 44828.69 | 4.25% |
| 2025-05-08 | 51.80 | 51.50 | -0.45 | -0.87% | 51.30 | 52.52 | 109098 | 56395.18 | 5.18% |
| 2025-05-07 | 54.15 | 51.95 | -1.77 | -3.29% | 51.37 | 54.38 | 182981 | 95740.47 | 8.69% |
| 2025-05-06 | 51.09 | 53.72 | 3.52 | 7.01% | 50.28 | 54.08 | 202944 | 106163.34 | 9.64% |
| 2025-04-30 | 48.96 | 50.20 | 1.34 | 2.74% | 48.00 | 50.80 | 178300 | 88740.90 | 8.47% |
| 2025-04-29 | 46.83 | 48.86 | 2.49 | 5.37% | 46.53 | 50.30 | 165045 | 80749.09 | 7.84% |
| 2025-04-28 | 45.80 | 46.37 | 0.11 | 0.24% | 45.51 | 47.65 | 124422 | 58088.46 | 5.91% |
| 2025-04-25 | 46.25 | 46.26 | 0.01 | 0.02% | 46.04 | 47.40 | 118517 | 55159.02 | 5.63% |
| 2025-04-24 | 49.30 | 46.25 | -3.65 | -7.31% | 45.75 | 49.30 | 180381 | 84489.12 | 8.57% |
| 2025-04-23 | 49.77 | 49.90 | 0.60 | 1.22% | 48.97 | 50.60 | 123917 | 61782.47 | 5.89% |
| 2025-04-22 | 50.42 | 49.30 | -1.63 | -3.20% | 48.90 | 50.90 | 123548 | 61294.30 | 5.87% |
| 2025-04-21 | 46.31 | 50.93 | 4.63 | 10.00% | 45.73 | 50.93 | 141853 | 69237.86 | 6.74% |
| 2025-04-18 | 45.94 | 46.30 | 0.55 | 1.20% | 45.50 | 47.25 | 63164 | 29305.85 | 3.00% |
| 2025-04-17 | 45.93 | 45.75 | -0.08 | -0.17% | 45.75 | 47.15 | 57116 | 26474.97 | 2.71% |
| 2025-04-16 | 47.01 | 45.83 | -1.57 | -3.31% | 44.79 | 47.66 | 83209 | 38181.95 | 3.95% |
| 2025-04-15 | 47.52 | 47.40 | -0.60 | -1.25% | 46.94 | 48.39 | 64878 | 30798.90 | 3.08% |
| 2025-04-14 | 48.30 | 48.00 | 0.31 | 0.65% | 47.40 | 48.78 | 102920 | 49487.89 | 4.89% |
| 2025-04-11 | 46.15 | 47.69 | 0.44 | 0.93% | 46.15 | 48.45 | 114098 | 54040.04 | 5.42% |
| 2025-04-10 | 46.28 | 47.25 | 2.70 | 6.06% | 45.18 | 48.98 | 182906 | 86515.70 | 8.69% |
| 2025-04-09 | 41.68 | 44.55 | 2.11 | 4.97% | 39.21 | 45.50 | 201986 | 86201.21 | 9.59% |
| 2025-04-08 | 44.40 | 42.44 | -4.59 | -9.76% | 42.33 | 45.91 | 206786 | 89302.05 | 9.82% |
深证大盘股票行情在线 K线走势图
