润泽科技(300442)股票行情
润泽科技(300442)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 | 43.85 | 42.92 | -0.94 | -2.14% | 42.70 | 43.99 | 170733 | 73442.64 | 3.08% | 0.00 |
| 2025-06-16 | 43.39 | 43.86 | 0.66 | 1.53% | 43.10 | 44.69 | 222141 | 97973.00 | 4.01% | 0.00 |
| 2025-06-13 | 44.46 | 43.20 | -1.78 | -3.96% | 42.78 | 44.59 | 305060 | 132425.55 | 5.50% | 0.00 |
| 2025-06-12 | 44.13 | 44.98 | 0.54 | 1.22% | 44.00 | 46.46 | 289368 | 131280.95 | 5.22% | 8.00 |
| 2025-06-11 | 44.83 | 44.44 | -0.46 | -1.02% | 44.18 | 45.25 | 180369 | 80533.96 | 3.25% | 15.00 |
| 2025-06-10 | 47.09 | 44.90 | -1.68 | -3.61% | 44.27 | 47.14 | 319684 | 144783.58 | 5.77% | 0.00 |
| 2025-06-09 | 45.45 | 46.58 | 1.40 | 3.10% | 44.91 | 46.72 | 315322 | 145033.22 | 5.69% | 118.00 |
| 2025-06-06 | 44.99 | 45.18 | 0.39 | 0.87% | 44.33 | 46.04 | 293049 | 132336.75 | 5.29% | 10.00 |
| 2025-06-05 | 43.49 | 44.79 | 1.27 | 2.92% | 43.23 | 45.07 | 233797 | 103817.96 | 4.22% | 1.00 |
| 2025-06-04 | 42.76 | 43.52 | 1.18 | 2.79% | 42.52 | 44.44 | 203403 | 89132.59 | 3.67% | 5.00 |
| 2025-06-03 | 42.06 | 42.34 | -0.59 | -1.37% | 42.06 | 43.43 | 161179 | 68889.85 | 2.91% | 0.00 |
| 2025-05-30 | 43.94 | 42.93 | -1.21 | -2.74% | 42.81 | 43.94 | 150997 | 65177.49 | 2.72% | 0.00 |
| 2025-05-29 | 43.71 | 44.14 | 0.35 | 0.80% | 43.71 | 44.49 | 130954 | 57792.81 | 2.36% | 0.00 |
| 2025-05-28 | 44.30 | 43.79 | -0.41 | -0.93% | 43.51 | 44.57 | 118115 | 51796.90 | 2.13% | 5.00 |
| 2025-05-27 | 44.81 | 44.20 | -0.98 | -2.17% | 44.08 | 45.33 | 143793 | 64124.26 | 2.59% | 2.00 |
| 2025-05-26 | 43.54 | 45.18 | 1.74 | 4.01% | 43.54 | 45.70 | 245178 | 109593.93 | 4.42% | 10.00 |
| 2025-05-23 | 44.42 | 43.44 | -1.05 | -2.36% | 43.44 | 44.85 | 155144 | 68463.54 | 2.80% | 6.00 |
| 2025-05-22 | 44.96 | 44.49 | -0.77 | -1.70% | 44.38 | 45.21 | 125939 | 56442.45 | 2.27% | 16.00 |
| 2025-05-21 | 45.13 | 45.26 | 0.03 | 0.07% | 44.78 | 45.49 | 125519 | 56686.56 | 2.26% | 0.00 |
| 2025-05-20 | 44.70 | 45.23 | 0.68 | 1.53% | 44.31 | 45.37 | 177462 | 79862.09 | 3.20% | 0.00 |
| 2025-05-19 | 44.55 | 44.55 | -0.05 | -0.11% | 43.90 | 44.75 | 132995 | 58820.67 | 2.40% | 0.00 |
| 2025-05-16 | 44.09 | 44.60 | 0.33 | 0.75% | 43.73 | 45.15 | 181117 | 80445.43 | 3.27% | 52.00 |
| 2025-05-15 | 46.38 | 44.27 | -2.19 | -4.71% | 44.26 | 46.39 | 263895 | 118220.15 | 4.76% | 12.00 |
| 2025-05-14 | 46.50 | 46.46 | -0.02 | -0.04% | 46.00 | 46.98 | 165495 | 76850.91 | 2.99% | 2.00 |
| 2025-05-13 | 47.70 | 46.48 | -0.58 | -1.23% | 46.30 | 47.98 | 207146 | 97770.07 | 3.74% | 0.00 |
| 2025-05-12 | 47.29 | 47.06 | 0.33 | 0.71% | 46.69 | 47.36 | 155748 | 73197.56 | 2.81% | 6.00 |
| 2025-05-09 | 48.09 | 46.73 | -1.54 | -3.19% | 46.48 | 48.09 | 231133 | 108553.26 | 4.17% | 4.00 |
| 2025-05-08 | 48.00 | 48.27 | 0.01 | 0.02% | 47.60 | 48.59 | 210466 | 101240.41 | 3.80% | 19.00 |
| 2025-05-07 | 50.48 | 48.26 | -2.22 | -4.40% | 47.40 | 50.80 | 469878 | 228941.42 | 8.48% | 3.00 |
| 2025-05-06 | 49.50 | 50.48 | 1.91 | 3.93% | 49.00 | 51.44 | 280945 | 140788.50 | 5.07% | 9.00 |
| 2025-04-30 | 46.40 | 48.57 | 2.27 | 4.90% | 46.40 | 48.78 | 301475 | 144276.50 | 5.44% | 0.00 |
| 2025-04-29 | 46.58 | 46.30 | -0.01 | -0.02% | 46.07 | 46.91 | 200397 | 92930.34 | 3.62% | 6.00 |
| 2025-04-28 | 46.04 | 46.31 | 0.51 | 1.11% | 45.36 | 47.30 | 276262 | 128547.55 | 4.98% | 1.00 |
| 2025-04-25 | 46.22 | 45.80 | -0.81 | -1.74% | 45.30 | 46.85 | 352733 | 162150.62 | 6.36% | 61.00 |
| 2025-04-24 | 46.24 | 46.61 | -7.69 | -14.16% | 45.10 | 50.00 | 664165 | 312779.53 | 10.81% | 7.00 |
| 2025-04-23 | 53.22 | 54.30 | 1.48 | 2.80% | 53.21 | 54.92 | 184330 | 99652.09 | 3.00% | 5.00 |
| 2025-04-22 | 53.73 | 52.82 | -1.51 | -2.78% | 52.53 | 54.27 | 151150 | 80184.66 | 2.46% | 1.00 |
| 2025-04-21 | 52.67 | 54.33 | 2.12 | 4.06% | 51.60 | 54.80 | 188007 | 100487.80 | 3.06% | 11.00 |
| 2025-04-18 | 52.00 | 52.21 | 0.21 | 0.40% | 51.63 | 53.16 | 104181 | 54506.13 | 1.70% | 11.00 |
| 2025-04-17 | 52.00 | 52.00 | -0.92 | -1.74% | 51.55 | 53.19 | 132094 | 69321.07 | 2.15% | 5.00 |
| 2025-04-16 | 54.06 | 52.92 | -1.87 | -3.41% | 51.73 | 54.51 | 178279 | 94099.18 | 2.90% | 52.00 |
| 2025-04-15 | 53.90 | 54.79 | 0.64 | 1.18% | 53.25 | 55.26 | 175588 | 95763.45 | 2.86% | 21.00 |
| 2025-04-14 | 55.05 | 54.15 | -0.66 | -1.20% | 53.95 | 55.88 | 178001 | 97179.08 | 2.90% | 11.00 |
| 2025-04-11 | 52.88 | 54.81 | 2.26 | 4.30% | 52.56 | 55.96 | 251200 | 136376.23 | 4.09% | 1.00 |
| 2025-04-10 | 55.00 | 52.55 | 0.96 | 1.86% | 52.55 | 55.00 | 261002 | 139582.56 | 4.25% | 0.00 |
| 2025-04-09 | 49.00 | 51.59 | 1.59 | 3.18% | 48.15 | 52.15 | 293504 | 149015.64 | 4.78% | 16.00 |
| 2025-04-08 | 51.35 | 50.00 | -0.24 | -0.48% | 48.52 | 51.49 | 292445 | 146009.62 | 4.76% | 0.00 |
| 2025-04-07 | 51.00 | 50.24 | -5.82 | -10.38% | 46.00 | 52.99 | 391879 | 195492.98 | 6.38% | 25.00 |
| 2025-04-03 | 56.45 | 56.06 | -1.07 | -1.87% | 55.30 | 57.34 | 132397 | 74393.31 | 2.16% | 1.00 |
| 2025-04-02 | 55.89 | 57.13 | 1.05 | 1.87% | 55.57 | 57.29 | 160295 | 90837.49 | 2.61% | 25.00 |
| 2025-04-01 | 57.43 | 56.08 | -1.06 | -1.86% | 55.85 | 57.60 | 170737 | 96394.20 | 2.78% | 13.00 |
| 2025-03-31 | 56.41 | 57.14 | 1.04 | 1.85% | 55.06 | 57.66 | 264985 | 149420.95 | 4.31% | 7.00 |
| 2025-03-28 | 57.50 | 56.10 | 0.39 | 0.70% | 56.02 | 58.48 | 298249 | 170942.33 | 4.86% | 6.00 |
| 2025-03-27 | 56.69 | 55.71 | -0.98 | -1.73% | 55.57 | 57.58 | 161410 | 90668.09 | 2.63% | 6.00 |
| 2025-03-26 | 56.00 | 56.69 | 1.02 | 1.83% | 56.00 | 57.60 | 177051 | 100649.00 | 2.88% | 15.00 |
| 2025-03-25 | 59.68 | 55.67 | -4.32 | -7.20% | 55.38 | 60.30 | 360413 | 205358.28 | 5.87% | 3.00 |
| 2025-03-24 | 60.80 | 59.99 | -0.50 | -0.83% | 58.60 | 61.44 | 210603 | 125781.59 | 3.43% | 2.00 |
| 2025-03-21 | 62.56 | 60.49 | -1.51 | -2.44% | 60.21 | 62.61 | 224826 | 137706.50 | 3.66% | 19.00 |
| 2025-03-20 | 62.30 | 62.00 | -1.98 | -3.09% | 60.44 | 63.48 | 274879 | 170550.53 | 4.48% | 1.00 |
| 2025-03-19 | 66.00 | 63.98 | -1.69 | -2.57% | 63.69 | 66.81 | 228339 | 148333.12 | 3.72% | 66.00 |
| 2025-03-18 | 65.59 | 65.67 | 0.72 | 1.11% | 65.40 | 67.68 | 262450 | 174309.77 | 4.27% | 20.00 |
| 2025-03-17 | 65.90 | 64.95 | -1.24 | -1.87% | 64.30 | 65.96 | 186909 | 121429.99 | 3.04% | 16.00 |
| 2025-03-14 | 64.00 | 66.19 | 1.79 | 2.78% | 64.00 | 67.00 | 285467 | 187040.53 | 4.65% | 29.00 |
| 2025-03-13 | 66.65 | 64.40 | -2.20 | -3.30% | 63.60 | 66.88 | 306890 | 199357.94 | 5.00% | 16.00 |
| 2025-03-12 | 68.17 | 66.60 | -1.00 | -1.48% | 66.60 | 70.98 | 498490 | 342735.16 | 8.12% | 28.00 |
| 2025-03-11 | 64.70 | 67.60 | 2.25 | 3.44% | 64.40 | 67.60 | 364689 | 242682.58 | 5.94% | 6.00 |
| 2025-03-10 | 65.25 | 65.35 | -0.64 | -0.97% | 64.65 | 66.43 | 206319 | 134731.89 | 3.36% | 20.00 |
| 2025-03-07 | 66.99 | 65.99 | -2.26 | -3.31% | 65.01 | 67.99 | 394403 | 261642.72 | 6.42% | 18.00 |
| 2025-03-06 | 68.38 | 68.25 | 0.92 | 1.37% | 66.10 | 71.11 | 653140 | 444427.69 | 10.63% | 42.00 |
| 2025-03-05 | 63.10 | 67.33 | 5.75 | 9.34% | 61.49 | 68.89 | 554180 | 356932.53 | 9.02% | 91.00 |
| 2025-03-04 | 60.10 | 61.58 | -0.48 | -0.77% | 59.48 | 62.23 | 312279 | 190132.88 | 5.08% | 36.00 |
| 2025-03-03 | 62.60 | 62.06 | 0.06 | 0.10% | 59.72 | 63.63 | 346350 | 215383.47 | 5.64% | 27.00 |
| 2025-02-28 | 64.30 | 62.00 | -3.17 | -4.86% | 61.25 | 65.38 | 343031 | 214542.72 | 5.58% | 24.00 |
| 2025-02-27 | 67.80 | 65.17 | -3.36 | -4.90% | 63.92 | 68.55 | 458336 | 301228.25 | 7.46% | 122.00 |
| 2025-02-26 | 68.01 | 68.53 | 0.54 | 0.79% | 65.43 | 69.59 | 557185 | 374096.44 | 9.07% | 94.00 |
| 2025-02-25 | 68.29 | 67.99 | -2.83 | -4.00% | 65.17 | 70.16 | 622992 | 419959.50 | 10.14% | 45.00 |
| 2025-02-24 | 69.82 | 70.82 | 2.24 | 3.27% | 69.00 | 74.80 | 998471 | 715935.44 | 16.26% | 71.00 |
| 2025-02-21 | 60.00 | 68.58 | 11.43 | 20.00% | 59.54 | 68.58 | 913941 | 588443.50 | 14.88% | 25.00 |
| 2025-02-20 | 56.00 | 57.15 | 0.97 | 1.73% | 55.76 | 57.94 | 330976 | 188385.38 | 5.39% | 39.00 |
| 2025-02-19 | 55.35 | 56.18 | 0.84 | 1.52% | 54.78 | 56.50 | 305137 | 170466.80 | 4.97% | 18.00 |
深证大盘股票行情在线 K线走势图
