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 |
|---|
| 2025-06-17 | 49.69 | 49.41 | -0.23 | -0.46% | 49.25 | 50.13 | 172973 | 85660.77 | 2.22% | 4.00 |
| 2025-06-16 | 48.65 | 49.64 | 0.72 | 1.47% | 48.57 | 49.70 | 191564 | 94658.12 | 2.46% | 43.00 |
| 2025-06-13 | 49.70 | 48.92 | -0.91 | -1.83% | 48.79 | 49.82 | 247334 | 121530.78 | 3.18% | 9.00 |
| 2025-06-12 | 50.03 | 49.83 | -0.41 | -0.82% | 49.71 | 50.47 | 176231 | 88245.52 | 2.27% | 0.00 |
| 2025-06-11 | 50.31 | 50.24 | 0.03 | 0.06% | 49.98 | 50.88 | 195495 | 98573.78 | 2.51% | 5.00 |
| 2025-06-10 | 51.85 | 50.21 | -1.53 | -2.96% | 49.62 | 51.85 | 319388 | 161310.83 | 4.11% | 22.00 |
| 2025-06-09 | 51.58 | 51.74 | 0.15 | 0.29% | 51.46 | 52.19 | 196226 | 101657.02 | 2.52% | 0.00 |
| 2025-06-06 | 52.30 | 51.59 | -0.97 | -1.85% | 51.43 | 52.35 | 235567 | 121867.75 | 3.03% | 11.00 |
| 2025-06-05 | 51.37 | 52.56 | 1.33 | 2.60% | 51.05 | 52.75 | 395660 | 205675.95 | 5.09% | 25.00 |
| 2025-06-04 | 50.68 | 51.23 | 0.91 | 1.81% | 50.32 | 51.49 | 251153 | 128124.55 | 3.23% | 36.00 |
| 2025-06-03 | 50.25 | 50.32 | -0.01 | -0.02% | 50.01 | 51.10 | 183389 | 92861.53 | 2.36% | 5.00 |
| 2025-05-30 | 51.25 | 50.33 | -0.98 | -1.91% | 50.01 | 51.25 | 204914 | 103135.79 | 2.63% | 42.00 |
| 2025-05-29 | 50.23 | 51.31 | 1.08 | 2.15% | 50.20 | 51.50 | 287342 | 146716.66 | 3.69% | 52.00 |
| 2025-05-28 | 50.84 | 50.23 | -0.61 | -1.20% | 50.01 | 51.14 | 164798 | 83070.88 | 2.12% | 14.00 |
| 2025-05-27 | 51.44 | 50.84 | -0.83 | -1.61% | 50.66 | 51.67 | 186696 | 95178.68 | 2.40% | 31.00 |
| 2025-05-26 | 51.28 | 51.67 | 0.23 | 0.45% | 51.28 | 52.19 | 193118 | 99845.26 | 2.48% | 8.00 |
| 2025-05-23 | 52.65 | 51.44 | -1.16 | -2.21% | 51.33 | 53.15 | 282344 | 147304.02 | 3.63% | 5.00 |
| 2025-05-22 | 54.10 | 52.60 | -1.82 | -3.34% | 52.55 | 54.10 | 322431 | 171552.66 | 4.15% | 34.00 |
| 2025-05-21 | 53.43 | 54.42 | 0.99 | 1.85% | 53.11 | 55.15 | 413926 | 224134.91 | 5.32% | 64.00 |
| 2025-05-20 | 54.49 | 53.43 | -0.55 | -1.02% | 53.00 | 54.60 | 294653 | 157688.91 | 3.79% | 24.00 |
| 2025-05-19 | 55.30 | 53.98 | -1.26 | -2.28% | 53.60 | 55.30 | 287505 | 155374.05 | 3.70% | 69.00 |
| 2025-05-16 | 54.50 | 55.24 | 0.39 | 0.71% | 54.32 | 55.99 | 327319 | 180670.67 | 4.21% | 30.00 |
| 2025-05-15 | 56.50 | 54.85 | -1.85 | -3.26% | 54.77 | 56.71 | 408206 | 225562.44 | 5.25% | 4.00 |
| 2025-05-14 | 56.70 | 56.70 | 0.30 | 0.53% | 55.99 | 57.34 | 415203 | 235455.48 | 5.34% | 27.00 |
| 2025-05-13 | 58.58 | 56.40 | -1.40 | -2.42% | 56.01 | 58.85 | 585078 | 334077.28 | 7.52% | 29.00 |
| 2025-05-12 | 57.00 | 57.80 | 0.26 | 0.45% | 56.66 | 59.80 | 740478 | 429703.78 | 9.52% | 13.00 |
| 2025-05-09 | 55.88 | 57.54 | 1.77 | 3.17% | 55.88 | 61.20 | 1122752 | 657377.81 | 14.44% | 81.00 |
| 2025-05-08 | 55.20 | 55.77 | -0.11 | -0.20% | 54.82 | 56.38 | 480098 | 267087.88 | 6.17% | 45.00 |
| 2025-05-07 | 57.58 | 55.88 | -0.65 | -1.15% | 55.10 | 57.68 | 713817 | 399904.25 | 9.18% | 27.00 |
| 2025-05-06 | 53.00 | 56.53 | 4.93 | 9.55% | 52.50 | 57.54 | 880213 | 484990.62 | 11.32% | 27.00 |
| 2025-04-30 | 49.70 | 51.60 | 2.17 | 4.39% | 49.48 | 52.36 | 564904 | 290797.47 | 7.26% | 86.00 |
| 2025-04-29 | 49.00 | 49.43 | 0.17 | 0.35% | 48.40 | 49.99 | 280532 | 138680.25 | 3.61% | 44.00 |
| 2025-04-28 | 48.72 | 49.26 | 0.53 | 1.09% | 48.32 | 50.60 | 323090 | 159400.00 | 4.15% | 50.00 |
| 2025-04-25 | 48.99 | 48.73 | 0.06 | 0.12% | 47.93 | 49.49 | 293047 | 142895.19 | 3.77% | 1.00 |
| 2025-04-24 | 49.64 | 48.67 | -0.72 | -1.46% | 48.60 | 50.64 | 372046 | 184471.61 | 4.78% | 35.00 |
| 2025-04-23 | 48.80 | 49.39 | 0.71 | 1.46% | 48.60 | 50.25 | 392869 | 194282.23 | 5.05% | 14.00 |
| 2025-04-22 | 49.82 | 48.68 | -0.78 | -1.58% | 48.63 | 49.83 | 244237 | 119704.40 | 3.14% | 22.00 |
| 2025-04-21 | 48.75 | 49.46 | 0.75 | 1.54% | 48.07 | 49.69 | 278652 | 136925.00 | 3.58% | 38.00 |
| 2025-04-18 | 48.18 | 48.71 | 0.53 | 1.10% | 47.90 | 49.67 | 342337 | 167445.98 | 4.40% | 27.00 |
| 2025-04-17 | 47.27 | 48.18 | 0.36 | 0.75% | 47.27 | 49.30 | 282895 | 137702.03 | 3.64% | 54.00 |
| 2025-04-16 | 48.64 | 47.82 | -0.95 | -1.95% | 47.15 | 48.70 | 248521 | 118977.38 | 3.20% | 46.00 |
| 2025-04-15 | 49.44 | 48.77 | -0.67 | -1.36% | 48.50 | 49.45 | 214820 | 105019.77 | 2.76% | 28.00 |
| 2025-04-14 | 50.18 | 49.44 | 0.05 | 0.10% | 49.37 | 50.78 | 324221 | 161602.38 | 4.17% | 162.00 |
| 2025-04-11 | 48.51 | 49.39 | 0.31 | 0.63% | 48.32 | 50.15 | 412053 | 203633.02 | 5.30% | 54.00 |
| 2025-04-10 | 50.15 | 49.08 | 0.08 | 0.16% | 49.06 | 51.27 | 574100 | 287779.19 | 7.38% | 35.00 |
| 2025-04-09 | 46.10 | 49.00 | 2.02 | 4.30% | 44.66 | 49.76 | 641003 | 308069.78 | 8.24% | 84.00 |
| 2025-04-08 | 46.80 | 46.98 | 1.53 | 3.37% | 45.45 | 47.88 | 476623 | 222702.23 | 6.13% | 39.00 |
| 2025-04-07 | 47.38 | 45.45 | -6.15 | -11.92% | 42.50 | 49.91 | 686663 | 319998.38 | 8.83% | 57.00 |
| 2025-04-03 | 51.00 | 51.60 | -0.10 | -0.19% | 50.95 | 52.40 | 190112 | 98379.41 | 2.44% | 27.00 |
| 2025-04-02 | 51.79 | 51.70 | -0.05 | -0.10% | 51.56 | 52.18 | 153131 | 79314.55 | 1.97% | 18.00 |
| 2025-04-01 | 52.23 | 51.75 | -0.17 | -0.33% | 51.60 | 52.94 | 227343 | 118671.86 | 2.92% | 11.00 |
| 2025-03-31 | 51.51 | 51.92 | -0.28 | -0.54% | 50.50 | 52.48 | 287577 | 147623.20 | 3.70% | 34.00 |
| 2025-03-28 | 53.01 | 52.20 | -1.70 | -3.15% | 52.20 | 53.54 | 310004 | 163513.25 | 3.99% | 102.00 |
| 2025-03-27 | 51.70 | 53.90 | 2.03 | 3.91% | 51.20 | 54.81 | 516082 | 275334.72 | 6.64% | 21.00 |
| 2025-03-26 | 51.89 | 51.87 | -0.03 | -0.06% | 51.76 | 52.73 | 249562 | 130219.17 | 3.21% | 25.00 |
| 2025-03-25 | 54.24 | 51.90 | -1.96 | -3.64% | 51.70 | 54.34 | 350465 | 184366.91 | 4.51% | 88.00 |
| 2025-03-24 | 55.99 | 53.86 | -2.21 | -3.94% | 52.17 | 56.18 | 581930 | 313415.56 | 7.48% | 18.00 |
| 2025-03-21 | 58.58 | 56.07 | -3.20 | -5.40% | 55.40 | 58.97 | 705886 | 400661.66 | 9.08% | 57.00 |
| 2025-03-20 | 60.65 | 59.27 | -1.49 | -2.45% | 59.26 | 62.36 | 563915 | 343465.22 | 7.25% | 116.00 |
| 2025-03-19 | 62.57 | 60.76 | -2.37 | -3.75% | 60.62 | 63.30 | 573028 | 353937.53 | 7.37% | 37.00 |
| 2025-03-18 | 62.02 | 63.13 | 0.25 | 0.40% | 61.61 | 63.58 | 810683 | 508010.75 | 10.42% | 56.00 |
| 2025-03-17 | 61.90 | 62.88 | 2.36 | 3.90% | 61.35 | 65.88 | 1220417 | 779727.69 | 15.69% | 32.00 |
| 2025-03-14 | 58.35 | 60.52 | 1.59 | 2.70% | 58.33 | 60.58 | 771387 | 462027.22 | 9.92% | 382.00 |
| 2025-03-13 | 57.33 | 58.93 | 1.60 | 2.79% | 56.45 | 59.99 | 772319 | 453990.19 | 9.93% | 30.00 |
| 2025-03-12 | 57.58 | 57.33 | 0.32 | 0.56% | 57.27 | 58.58 | 350542 | 203266.98 | 4.51% | 24.00 |
| 2025-03-11 | 56.44 | 57.01 | -0.72 | -1.25% | 56.30 | 57.57 | 251655 | 143291.58 | 3.24% | 21.00 |
| 2025-03-10 | 57.50 | 57.73 | -0.27 | -0.47% | 56.66 | 58.53 | 414939 | 238765.03 | 5.34% | 30.00 |
| 2025-03-07 | 59.90 | 58.00 | -1.79 | -2.99% | 57.66 | 60.49 | 545142 | 322918.88 | 7.01% | 34.00 |
| 2025-03-06 | 59.56 | 59.79 | 1.02 | 1.74% | 58.28 | 60.50 | 710708 | 423689.91 | 9.14% | 32.00 |
| 2025-03-05 | 59.35 | 58.77 | 0.91 | 1.57% | 58.13 | 60.80 | 742308 | 441695.84 | 9.55% | 74.00 |
| 2025-03-04 | 55.47 | 57.86 | 1.62 | 2.88% | 55.28 | 58.35 | 524458 | 300370.84 | 6.74% | 37.00 |
| 2025-03-03 | 56.22 | 56.24 | 0.85 | 1.53% | 54.80 | 57.36 | 431125 | 242253.36 | 5.54% | 26.00 |
| 2025-02-28 | 58.07 | 55.39 | -3.20 | -5.46% | 54.51 | 58.59 | 580742 | 326782.22 | 7.47% | 91.00 |
| 2025-02-27 | 59.80 | 58.59 | -1.43 | -2.38% | 57.88 | 60.28 | 565821 | 333491.34 | 7.28% | 40.00 |
| 2025-02-26 | 60.83 | 60.02 | -0.52 | -0.86% | 59.21 | 61.50 | 640816 | 385618.69 | 8.24% | 16.00 |
| 2025-02-25 | 60.00 | 60.54 | -1.23 | -1.99% | 59.50 | 63.86 | 1057329 | 648432.56 | 13.60% | 73.00 |
| 2025-02-24 | 58.15 | 61.77 | 3.37 | 5.77% | 57.40 | 62.13 | 1291315 | 776179.88 | 16.60% | 86.00 |
| 2025-02-21 | 57.27 | 58.40 | 1.65 | 2.91% | 55.58 | 58.67 | 783836 | 450949.94 | 10.08% | 81.00 |
| 2025-02-20 | 57.40 | 56.75 | -1.09 | -1.88% | 56.31 | 57.74 | 479348 | 272494.91 | 6.16% | 99.00 |
| 2025-02-19 | 56.61 | 57.84 | 1.83 | 3.27% | 55.87 | 58.55 | 595396 | 341259.28 | 7.66% | 80.00 |
深证大盘股票行情在线 K线走势图
