当前位置: 爱股网 > 股票行情 > 润阳科技(300920)股票行情

润阳科技(300920)股票行情

润阳科技(300920)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

润阳科技(300920)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	38.10	39.81	2.00	5.29%	37.01	40.09	24430	9534.68	4.41%	0.00
2026-03-26	38.15	37.81	-0.32	-0.84%	37.12	38.74	15070	5701.06	2.72%	0.00
2026-03-25	37.56	38.13	0.53	1.41%	37.00	38.18	13625	5161.50	2.46%	0.00
2026-03-24	36.85	37.60	1.80	5.03%	35.22	37.83	17121	6190.87	3.09%	0.00
2026-03-23	36.25	35.80	-0.72	-1.97%	35.50	37.93	23614	8616.30	4.26%	0.00
2026-03-20	39.59	36.52	-2.88	-7.31%	36.41	39.75	26204	9907.89	4.73%	0.00
2026-03-19	40.77	39.40	-1.35	-3.31%	39.28	40.77	13424	5342.80	2.42%	0.00
2026-03-18	39.56	40.75	1.09	2.75%	39.56	40.78	12990	5233.56	2.35%	0.00
2026-03-17	43.50	39.66	-2.02	-4.85%	39.43	43.57	22440	9119.53	4.05%	0.00
2026-03-16	40.52	41.68	1.59	3.97%	40.21	41.91	17610	7282.18	3.18%	0.00
2026-03-13	41.19	40.09	-1.14	-2.76%	39.90	41.56	17640	7169.88	3.19%	0.00
2026-03-12	42.88	41.23	-1.28	-3.01%	41.10	43.66	15920	6691.26	2.87%	0.00
2026-03-11	42.84	42.51	-0.12	-0.28%	42.33	43.55	14373	6149.54	2.60%	0.00
2026-03-10	42.55	42.63	0.51	1.21%	42.40	43.40	14419	6193.22	2.60%	0.00
2026-03-09	41.72	42.12	0.24	0.57%	40.52	42.32	18872	7857.93	3.41%	0.00
2026-03-06	40.23	41.88	1.65	4.10%	40.19	42.10	21223	8819.44	3.83%	0.00
2026-03-05	40.86	40.23	0.53	1.34%	39.75	41.88	21069	8518.80	3.80%	0.00
2026-03-04	39.18	39.70	0.13	0.33%	38.40	40.75	34120	13625.76	6.16%	0.00
2026-03-03	46.16	39.57	-6.58	-14.26%	39.51	46.25	82534	33997.07	14.90%	0.00
2026-03-02	44.94	46.15	0.40	0.87%	43.69	48.30	49472	22882.69	8.93%	0.00
2026-02-27	46.05	45.75	-0.52	-1.12%	45.26	46.77	18993	8698.71	3.43%	0.00
2026-02-26	45.00	46.27	0.84	1.85%	44.36	46.65	35163	16038.04	6.35%	0.00
2026-02-25	42.16	45.43	3.27	7.76%	42.00	46.17	46461	20908.57	8.39%	0.00
2026-02-24	40.87	42.16	1.74	4.30%	40.79	42.68	15777	6630.22	2.85%	6.00
2026-02-13	41.20	40.42	-0.78	-1.89%	40.41	41.79	9150	3768.89	1.65%	0.00
2026-02-12	41.70	41.20	-0.68	-1.62%	41.20	42.12	12168	5069.60	2.20%	0.00
2026-02-11	42.80	41.88	-0.75	-1.76%	41.66	42.87	17996	7553.96	3.25%	0.00
2026-02-10	41.66	42.63	1.47	3.57%	40.99	43.23	21912	9284.78	3.96%	0.00
2026-02-09	41.82	41.16	-0.15	-0.36%	40.30	41.86	14288	5833.93	2.58%	0.00
2026-02-06	41.70	41.31	0.08	0.19%	40.73	42.19	13032	5417.59	2.35%	0.00
2026-02-05	41.04	41.23	0.01	0.02%	41.03	42.07	12697	5263.76	2.29%	0.00
2026-02-04	41.50	41.22	-0.28	-0.67%	41.02	41.93	9191	3806.87	1.66%	0.00
2026-02-03	41.11	41.50	0.69	1.69%	40.66	41.82	10712	4410.58	1.93%	0.00
2026-02-02	41.65	40.81	-0.69	-1.66%	40.60	42.39	15444	6426.88	2.79%	0.00
2026-01-30	40.39	41.50	0.69	1.69%	40.30	42.10	11503	4754.91	2.08%	0.00
2026-01-29	41.01	40.81	-0.35	-0.85%	40.42	41.90	13159	5409.28	2.38%	0.00
2026-01-28	42.25	41.16	-0.94	-2.23%	41.02	42.26	13728	5673.18	2.48%	0.00
2026-01-27	41.85	42.10	0.09	0.21%	41.07	42.53	15737	6592.63	2.84%	0.00
2026-01-26	43.33	42.01	-1.66	-3.80%	41.46	43.70	21753	9131.27	3.93%	0.00
2026-01-23	43.15	43.67	0.44	1.02%	43.15	44.15	12189	5325.17	2.20%	0.00
2026-01-22	44.50	43.23	-0.83	-1.88%	43.13	44.58	9738	4251.79	1.76%	0.00
2026-01-21	42.44	44.06	1.18	2.75%	42.34	44.53	15857	6941.38	2.86%	0.00
2026-01-20	43.70	42.88	-0.87	-1.99%	42.38	44.67	20299	8821.99	3.67%	0.00
2026-01-19	43.59	43.75	0.16	0.37%	43.36	44.40	13181	5775.46	2.38%	0.00
2026-01-16	42.84	43.59	0.76	1.77%	42.60	44.18	17712	7699.01	3.20%	0.00
2026-01-15	42.71	42.83	-0.42	-0.97%	42.33	45.00	15995	6922.50	2.89%	0.00
2026-01-14	43.43	43.25	-0.24	-0.55%	42.50	44.15	20163	8708.00	3.64%	0.00
2026-01-13	45.10	43.49	-1.71	-3.78%	43.33	45.10	20992	9198.80	3.79%	0.00
2026-01-12	44.09	45.20	0.86	1.94%	43.75	46.50	27471	12453.46	4.96%	0.00
2026-01-09	43.98	44.34	0.28	0.64%	43.70	45.80	22948	10271.37	4.14%	0.00
2026-01-08	43.45	44.06	0.56	1.29%	42.83	44.28	21950	9556.65	3.96%	0.00
2026-01-07	44.13	43.50	-0.84	-1.89%	42.80	44.76	28308	12360.89	5.11%	0.00
2026-01-06	47.53	44.34	-2.80	-5.94%	43.79	48.36	56215	25822.38	10.15%	0.00
2026-01-05	46.04	47.14	1.07	2.32%	45.31	48.03	33125	15534.09	5.98%	0.00
2025-12-31	46.50	46.07	-0.70	-1.50%	45.44	47.35	20418	9422.82	3.69%	0.00
2025-12-30	45.04	46.77	1.65	3.66%	45.00	47.39	31863	14872.63	5.75%	0.00
2025-12-29	43.74	45.12	1.26	2.87%	43.34	45.50	41095	18288.60	7.42%	0.00
2025-12-26	44.66	43.86	-0.67	-1.50%	43.53	45.15	30073	13282.16	5.43%	0.00
2025-12-25	42.22	44.53	2.28	5.40%	41.76	44.76	37041	16156.74	6.69%	0.00
2025-12-24	39.00	42.25	3.27	8.39%	38.79	43.41	45483	18833.97	8.21%	0.00
2025-12-23	37.81	38.98	1.08	2.85%	37.50	39.45	14734	5682.37	2.66%	0.00
2025-12-22	37.50	37.90	0.30	0.80%	37.15	38.16	11291	4261.79	2.04%	0.00
2025-12-19	37.77	37.60	-0.36	-0.95%	37.55	38.17	8867	3348.99	1.60%	0.00
2025-12-18	38.29	37.96	-0.42	-1.09%	37.83	38.74	8283	3170.16	1.50%	0.00
2025-12-17	38.01	38.38	0.20	0.52%	37.45	38.46	10308	3921.04	1.86%	0.00
2025-12-16	38.86	38.18	-0.80	-2.05%	38.01	40.22	14974	5815.02	2.70%	0.00
2025-12-15	37.78	38.98	1.15	3.04%	37.43	40.20	15384	5997.60	2.78%	0.00
2025-12-12	37.91	37.83	-0.09	-0.24%	37.51	38.55	6640	2520.37	1.20%	0.00
2025-12-11	38.72	37.92	-0.81	-2.09%	37.76	38.80	8333	3169.58	1.50%	0.00
2025-12-10	38.86	38.73	-0.13	-0.33%	38.19	38.89	5171	1995.44	0.93%	0.00
2025-12-09	39.35	38.86	-0.29	-0.74%	38.68	39.35	6159	2402.43	1.11%	0.00
2025-12-08	39.09	39.15	0.40	1.03%	38.56	39.59	7236	2840.63	1.31%	0.00
2025-12-05	38.89	38.75	-0.07	-0.18%	37.92	38.89	9180	3515.01	1.66%	0.00
2025-12-04	38.68	38.82	0.13	0.34%	38.26	39.29	6748	2618.89	1.22%	0.00
2025-12-03	39.00	38.69	-0.33	-0.85%	38.50	39.45	9512	3691.38	1.72%	0.00
2025-12-02	39.90	39.02	-1.03	-2.57%	39.01	39.92	7576	2976.37	1.37%	0.00
2025-12-01	39.76	40.05	0.28	0.70%	39.75	40.66	8740	3507.34	1.58%	0.00
2025-11-28	39.56	39.77	0.23	0.58%	39.25	40.28	7776	3078.47	1.40%	0.00
2025-11-27	40.45	39.54	-0.27	-0.68%	39.07	40.45	10802	4288.83	1.95%	0.00
2025-11-26	38.98	39.81	0.83	2.13%	38.98	41.50	19305	7836.24	3.49%	0.00

深证大盘股票行情在线 K线走势图

润阳科技(300920)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09