润和软件(300339)股票行情
润和软件(300339)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 |
|---|
| 2026-02-03 | 49.63 | 50.10 | 0.92 | 1.87% | 49.35 | 50.24 | 187255 | 93427.24 | 2.41% | 3.00 |
| 2026-02-02 | 50.00 | 49.18 | -0.82 | -1.64% | 49.11 | 50.50 | 205104 | 102323.30 | 2.64% | 9.00 |
| 2026-01-30 | 51.01 | 50.00 | -1.49 | -2.89% | 49.68 | 51.75 | 281945 | 141884.27 | 3.63% | 13.00 |
| 2026-01-29 | 51.65 | 51.49 | -0.50 | -0.96% | 50.79 | 53.30 | 326004 | 170040.89 | 4.19% | 1.00 |
| 2026-01-28 | 52.75 | 51.99 | -0.63 | -1.20% | 51.90 | 53.56 | 236057 | 124216.12 | 3.04% | 1.00 |
| 2026-01-27 | 53.05 | 52.62 | -0.58 | -1.09% | 51.50 | 53.41 | 289539 | 151045.12 | 3.72% | 6.00 |
| 2026-01-26 | 54.81 | 53.20 | -1.99 | -3.61% | 52.64 | 55.99 | 364593 | 196341.70 | 4.69% | 26.00 |
| 2026-01-23 | 54.91 | 55.19 | 0.77 | 1.41% | 54.20 | 55.55 | 285928 | 157199.41 | 3.68% | 6.00 |
| 2026-01-22 | 54.43 | 54.42 | 0.27 | 0.50% | 54.28 | 55.79 | 279100 | 153049.50 | 3.59% | 3.00 |
| 2026-01-21 | 53.80 | 54.15 | -0.10 | -0.18% | 53.61 | 54.75 | 274139 | 148345.78 | 3.53% | 8.00 |
| 2026-01-20 | 55.46 | 54.25 | -1.21 | -2.18% | 53.88 | 56.67 | 347279 | 191224.61 | 4.47% | 1.00 |
| 2026-01-19 | 55.17 | 55.46 | 0.26 | 0.47% | 54.84 | 56.77 | 321146 | 178823.19 | 4.13% | 5.00 |
| 2026-01-16 | 56.53 | 55.20 | -2.59 | -4.48% | 55.17 | 57.46 | 573808 | 320664.59 | 7.38% | 30.00 |
| 2026-01-15 | 60.00 | 57.79 | -1.21 | -2.05% | 57.02 | 60.80 | 706194 | 413752.16 | 9.08% | 4.00 |
| 2026-01-14 | 55.68 | 59.00 | 3.85 | 6.98% | 55.65 | 59.73 | 1105805 | 638605.75 | 14.22% | 78.00 |
| 2026-01-13 | 59.00 | 55.15 | -3.36 | -5.74% | 55.00 | 59.00 | 810561 | 457437.03 | 10.42% | 20.00 |
| 2026-01-12 | 53.15 | 58.51 | 6.18 | 11.81% | 52.84 | 59.98 | 1106390 | 623042.88 | 14.23% | 75.00 |
| 2026-01-09 | 51.02 | 52.33 | 1.06 | 2.07% | 51.02 | 52.33 | 443214 | 229816.91 | 5.70% | 1.00 |
| 2026-01-08 | 50.70 | 51.27 | 0.57 | 1.12% | 50.70 | 51.81 | 313595 | 161160.36 | 4.03% | 18.00 |
| 2026-01-07 | 51.21 | 50.70 | -0.62 | -1.21% | 50.51 | 51.52 | 276761 | 141042.72 | 3.56% | 0.00 |
| 2026-01-06 | 50.48 | 51.32 | 0.90 | 1.79% | 50.45 | 51.40 | 321445 | 164123.88 | 4.13% | 46.00 |
| 2026-01-05 | 49.52 | 50.42 | 0.92 | 1.86% | 49.30 | 50.46 | 256910 | 128755.95 | 3.30% | 3.00 |
| 2025-12-31 | 50.11 | 49.50 | -0.47 | -0.94% | 49.50 | 50.57 | 176106 | 87775.24 | 2.26% | 45.00 |
| 2025-12-30 | 50.59 | 50.04 | -1.13 | -2.21% | 49.96 | 50.83 | 279691 | 140814.91 | 3.60% | 26.00 |
| 2025-12-29 | 50.50 | 51.17 | 1.50 | 3.02% | 50.02 | 51.86 | 505254 | 258091.88 | 6.50% | 2.00 |
| 2025-12-26 | 49.68 | 49.67 | 0.00 | 0.00% | 49.52 | 50.68 | 250970 | 125628.57 | 3.23% | 0.00 |
| 2025-12-25 | 49.37 | 49.67 | 0.42 | 0.85% | 49.10 | 49.92 | 182662 | 90527.45 | 2.35% | 0.00 |
| 2025-12-24 | 48.82 | 49.25 | 0.45 | 0.92% | 48.61 | 49.48 | 151671 | 74598.00 | 1.95% | 5.00 |
| 2025-12-23 | 49.03 | 48.80 | -0.25 | -0.51% | 48.70 | 49.22 | 139471 | 68255.67 | 1.79% | 0.00 |
| 2025-12-22 | 49.10 | 49.05 | 0.03 | 0.06% | 48.82 | 49.48 | 162580 | 79936.34 | 2.09% | 15.00 |
| 2025-12-19 | 48.84 | 49.02 | 0.72 | 1.49% | 48.66 | 49.54 | 187688 | 92265.56 | 2.41% | 1.00 |
| 2025-12-18 | 48.20 | 48.30 | -0.24 | -0.49% | 48.10 | 49.23 | 164887 | 80356.66 | 2.12% | 2.00 |
| 2025-12-17 | 47.16 | 48.54 | 1.20 | 2.53% | 46.91 | 48.80 | 234672 | 112310.59 | 3.02% | 20.00 |
| 2025-12-16 | 48.48 | 47.34 | -1.17 | -2.41% | 47.24 | 48.95 | 192819 | 91992.60 | 2.48% | 10.00 |
| 2025-12-15 | 49.51 | 48.51 | -1.50 | -3.00% | 48.50 | 49.77 | 198270 | 97287.51 | 2.55% | 46.00 |
| 2025-12-12 | 48.70 | 50.01 | 1.01 | 2.06% | 48.70 | 50.27 | 251261 | 125115.95 | 3.23% | 23.00 |
| 2025-12-11 | 50.30 | 49.00 | -1.31 | -2.60% | 48.90 | 50.30 | 229212 | 113294.81 | 2.95% | 19.00 |
| 2025-12-10 | 50.01 | 50.31 | 0.16 | 0.32% | 49.40 | 50.35 | 198297 | 98745.38 | 2.55% | 8.00 |
| 2025-12-09 | 50.70 | 50.15 | -0.61 | -1.20% | 50.13 | 51.27 | 204836 | 103799.98 | 2.63% | 4.00 |
| 2025-12-08 | 50.18 | 50.76 | 0.59 | 1.18% | 50.18 | 51.12 | 244104 | 123938.91 | 3.14% | 19.00 |
| 2025-12-05 | 49.50 | 50.17 | 0.68 | 1.37% | 49.08 | 50.35 | 224807 | 111834.75 | 2.89% | 7.00 |
| 2025-12-04 | 49.45 | 49.49 | 0.05 | 0.10% | 48.52 | 50.13 | 263416 | 129937.68 | 3.39% | 19.00 |
| 2025-12-03 | 50.24 | 49.44 | -0.78 | -1.55% | 49.28 | 50.62 | 218898 | 108861.59 | 2.81% | 24.00 |
| 2025-12-02 | 51.86 | 50.22 | -1.65 | -3.18% | 50.16 | 51.86 | 289234 | 146685.88 | 3.72% | 0.00 |
| 2025-12-01 | 51.01 | 51.87 | 0.46 | 0.89% | 51.01 | 52.25 | 218924 | 113108.65 | 2.82% | 60.05 |
| 2025-11-28 | 51.70 | 51.41 | -0.43 | -0.83% | 50.90 | 52.15 | 264706 | 136012.62 | 3.40% | 12.00 |
| 2025-11-27 | 52.85 | 51.84 | -1.49 | -2.79% | 51.75 | 53.19 | 335005 | 175617.23 | 4.31% | 30.00 |
| 2025-11-26 | 53.00 | 53.33 | 0.03 | 0.06% | 52.01 | 54.38 | 434148 | 229912.83 | 5.58% | 0.00 |
| 2025-11-25 | 53.70 | 53.30 | -0.08 | -0.15% | 53.08 | 54.42 | 311306 | 167256.41 | 4.00% | 13.00 |
| 2025-11-24 | 57.47 | 53.38 | -3.48 | -6.12% | 51.55 | 57.56 | 507088 | 271316.19 | 6.52% | 2.00 |
| 2025-11-21 | 57.60 | 56.86 | -1.44 | -2.47% | 56.80 | 58.90 | 311536 | 179564.75 | 4.01% | 12.00 |
| 2025-11-20 | 58.00 | 58.30 | 0.46 | 0.80% | 57.51 | 59.50 | 327053 | 191526.41 | 4.21% | 36.00 |
| 2025-11-19 | 60.00 | 57.84 | -2.23 | -3.71% | 57.72 | 60.00 | 343628 | 201249.83 | 4.42% | 0.00 |
| 2025-11-18 | 58.82 | 60.07 | 1.25 | 2.13% | 58.26 | 60.49 | 500382 | 298394.34 | 6.43% | 36.00 |
| 2025-11-17 | 58.11 | 58.82 | 1.82 | 3.19% | 58.11 | 59.50 | 419919 | 247632.48 | 5.40% | 11.00 |
| 2025-11-14 | 57.40 | 57.00 | -0.81 | -1.40% | 56.99 | 58.78 | 253030 | 146532.03 | 3.25% | 15.00 |
| 2025-11-13 | 57.23 | 57.81 | 0.29 | 0.50% | 56.87 | 57.95 | 203494 | 117151.66 | 2.62% | 20.00 |
| 2025-11-12 | 57.02 | 57.52 | 0.51 | 0.89% | 56.38 | 57.95 | 266826 | 152937.09 | 3.43% | 45.00 |
| 2025-11-11 | 59.09 | 57.01 | -1.93 | -3.27% | 57.01 | 59.16 | 319097 | 184506.19 | 4.10% | 15.00 |
| 2025-11-10 | 58.17 | 58.94 | 0.77 | 1.32% | 58.17 | 59.30 | 243630 | 143096.39 | 3.13% | 9.00 |
| 2025-11-07 | 60.21 | 58.17 | -2.43 | -4.01% | 58.15 | 60.21 | 473011 | 279181.38 | 6.08% | 117.00 |
| 2025-11-06 | 61.00 | 60.60 | -0.37 | -0.61% | 59.57 | 61.38 | 430466 | 259727.19 | 5.54% | 29.00 |
| 2025-11-05 | 61.83 | 60.97 | -2.09 | -3.31% | 60.78 | 62.63 | 521869 | 320843.25 | 6.71% | 41.00 |
| 2025-11-04 | 62.50 | 63.06 | 0.41 | 0.65% | 61.49 | 64.16 | 642053 | 404615.06 | 8.26% | 6.00 |
| 2025-11-03 | 62.49 | 62.65 | 1.08 | 1.75% | 61.70 | 64.34 | 692949 | 437805.72 | 8.91% | 4.00 |
| 2025-10-31 | 60.00 | 61.57 | 1.15 | 1.90% | 59.90 | 62.38 | 596920 | 367737.44 | 7.68% | 64.00 |
| 2025-10-30 | 61.08 | 60.42 | -0.66 | -1.08% | 60.01 | 62.49 | 587418 | 360152.44 | 7.55% | 28.00 |
| 2025-10-29 | 60.50 | 61.08 | -0.41 | -0.67% | 60.38 | 61.73 | 482866 | 294834.47 | 6.21% | 22.00 |
| 2025-10-28 | 60.00 | 61.49 | 0.90 | 1.49% | 59.50 | 61.93 | 604207 | 366622.09 | 7.77% | 102.00 |
| 2025-10-27 | 59.30 | 60.59 | 1.83 | 3.11% | 58.43 | 61.45 | 672882 | 403241.34 | 8.65% | 14.00 |
| 2025-10-24 | 58.73 | 58.76 | -0.58 | -0.98% | 58.49 | 59.20 | 389151 | 228608.28 | 5.00% | 5.00 |
| 2025-10-23 | 58.84 | 59.34 | 1.27 | 2.19% | 58.44 | 60.13 | 482633 | 287539.03 | 6.21% | 109.00 |
| 2025-10-22 | 58.80 | 58.07 | -1.03 | -1.74% | 58.00 | 59.24 | 308794 | 180328.66 | 3.97% | 23.00 |
| 2025-10-21 | 58.50 | 59.10 | 0.02 | 0.03% | 57.80 | 59.70 | 359714 | 211075.50 | 4.63% | 20.00 |
| 2025-10-20 | 58.15 | 59.08 | 1.01 | 1.74% | 58.15 | 60.36 | 422051 | 250274.89 | 5.43% | 44.00 |
| 2025-10-17 | 59.80 | 58.07 | -2.94 | -4.82% | 57.66 | 62.15 | 563003 | 338391.97 | 7.24% | 50.00 |
| 2025-10-16 | 57.59 | 61.01 | 2.83 | 4.86% | 56.10 | 62.50 | 799936 | 474863.16 | 10.29% | 79.00 |
| 2025-10-15 | 57.75 | 58.18 | 0.43 | 0.74% | 56.31 | 58.88 | 305138 | 176211.16 | 3.92% | 15.00 |
| 2025-10-14 | 60.30 | 57.75 | -2.60 | -4.31% | 57.53 | 60.35 | 504616 | 296762.47 | 6.49% | 14.00 |
| 2025-10-13 | 56.00 | 60.35 | 2.27 | 3.91% | 55.75 | 61.20 | 593638 | 356088.38 | 7.63% | 24.00 |
深证大盘股票行情在线 K线走势图
润和软件(300339)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
