润阳科技(300920)股票行情 润阳科技股票行情 300920股票行情_爱股网
润阳科技(300920)股票行情
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 |
|---|
| 2025-10-29 | 41.29 | 40.95 | -0.10 | -0.24% | 40.28 | 41.48 | 13487 | 5494.89 | 2.44% | 0.00 |
| 2025-10-28 | 40.59 | 41.05 | 0.08 | 0.20% | 40.59 | 42.36 | 17978 | 7452.46 | 3.25% | 0.00 |
| 2025-10-27 | 41.13 | 40.97 | 0.26 | 0.64% | 40.51 | 41.34 | 12022 | 4919.50 | 2.17% | 0.00 |
| 2025-10-24 | 40.69 | 40.71 | 0.28 | 0.69% | 40.00 | 40.96 | 12959 | 5261.80 | 2.34% | 0.00 |
| 2025-10-23 | 40.71 | 40.43 | -0.05 | -0.12% | 39.41 | 40.71 | 14399 | 5757.95 | 2.60% | 0.00 |
| 2025-10-22 | 40.72 | 40.48 | -0.46 | -1.12% | 40.44 | 41.29 | 12615 | 5144.37 | 2.28% | 0.00 |
| 2025-10-21 | 40.78 | 40.94 | 0.12 | 0.29% | 40.30 | 41.37 | 15884 | 6488.66 | 2.87% | 0.00 |
| 2025-10-20 | 41.00 | 40.82 | 0.11 | 0.27% | 39.61 | 42.00 | 25851 | 10500.03 | 4.67% | 0.00 |
| 2025-10-17 | 40.59 | 40.71 | -0.19 | -0.46% | 40.19 | 41.38 | 21956 | 8955.43 | 3.96% | 0.00 |
| 2025-10-16 | 44.49 | 40.90 | -3.59 | -8.07% | 40.30 | 44.49 | 32230 | 13460.93 | 5.82% | 0.00 |
| 2025-10-15 | 42.00 | 44.49 | 2.49 | 5.93% | 41.33 | 45.17 | 24762 | 10830.61 | 4.47% | 0.00 |
| 2025-10-14 | 43.75 | 42.00 | -1.75 | -4.00% | 41.90 | 44.28 | 19141 | 8187.35 | 3.46% | 0.00 |
| 2025-10-13 | 42.53 | 43.75 | -0.14 | -0.32% | 41.64 | 43.90 | 14596 | 6312.88 | 2.64% | 0.00 |
| 2025-10-10 | 44.53 | 43.89 | -0.96 | -2.14% | 43.30 | 45.50 | 17709 | 7808.55 | 3.20% | 0.00 |
| 2025-10-09 | 47.70 | 44.85 | -2.84 | -5.96% | 44.00 | 48.30 | 32293 | 14967.28 | 5.83% | 0.00 |
| 2025-09-30 | 50.05 | 47.69 | -2.36 | -4.72% | 47.53 | 50.55 | 33700 | 16318.66 | 6.09% | 0.00 |
| 2025-09-29 | 49.19 | 50.05 | 1.37 | 2.81% | 49.13 | 52.30 | 29429 | 14885.20 | 5.31% | 0.00 |
| 2025-09-26 | 49.02 | 48.68 | -0.33 | -0.67% | 48.60 | 50.98 | 21445 | 10602.95 | 3.87% | 0.00 |
| 2025-09-25 | 47.00 | 49.01 | 2.44 | 5.24% | 46.90 | 51.80 | 30471 | 15107.65 | 5.50% | 0.00 |
| 2025-09-24 | 46.52 | 46.57 | 0.17 | 0.37% | 45.91 | 47.46 | 11288 | 5269.75 | 2.04% | 0.00 |
| 2025-09-23 | 48.50 | 46.40 | -1.29 | -2.70% | 45.46 | 48.50 | 14864 | 6848.30 | 2.68% | 0.00 |
| 2025-09-22 | 48.82 | 47.69 | -0.26 | -0.54% | 47.09 | 48.82 | 9863 | 4706.89 | 1.78% | 0.00 |
| 2025-09-19 | 49.11 | 47.95 | -1.15 | -2.34% | 47.50 | 49.44 | 12059 | 5808.27 | 2.18% | 0.00 |
| 2025-09-18 | 49.24 | 49.10 | -0.14 | -0.28% | 48.66 | 50.79 | 14983 | 7417.11 | 2.71% | 0.00 |
| 2025-09-17 | 50.07 | 49.24 | -1.66 | -3.26% | 48.80 | 50.49 | 21363 | 10556.76 | 3.86% | 0.00 |
| 2025-09-16 | 53.40 | 50.90 | -2.60 | -4.86% | 50.40 | 53.91 | 32909 | 17032.77 | 5.94% | 0.00 |
| 2025-09-15 | 54.60 | 53.50 | -0.67 | -1.24% | 52.02 | 55.20 | 26981 | 14423.08 | 4.87% | 0.00 |
| 2025-09-12 | 50.45 | 54.17 | 3.78 | 7.50% | 50.36 | 54.68 | 45697 | 24394.90 | 8.25% | 0.00 |
| 2025-09-11 | 49.97 | 50.39 | 0.42 | 0.84% | 48.65 | 52.13 | 19410 | 9729.18 | 3.50% | 0.00 |
| 2025-09-10 | 50.40 | 49.97 | 0.16 | 0.32% | 49.41 | 50.77 | 8529 | 4256.58 | 1.54% | 0.00 |
| 2025-09-09 | 49.88 | 49.81 | -0.04 | -0.08% | 49.26 | 50.94 | 13499 | 6760.05 | 2.44% | 0.00 |
| 2025-09-08 | 49.47 | 49.85 | 0.45 | 0.91% | 48.64 | 50.76 | 19635 | 9797.51 | 3.55% | 0.00 |
| 2025-09-05 | 48.98 | 49.40 | 0.98 | 2.02% | 47.50 | 49.57 | 15037 | 7347.90 | 2.72% | 0.00 |
| 2025-09-04 | 48.90 | 48.42 | -0.28 | -0.57% | 47.43 | 49.61 | 18387 | 8983.35 | 3.32% | 0.00 |
| 2025-09-03 | 50.65 | 48.70 | -1.95 | -3.85% | 48.57 | 51.46 | 17608 | 8720.48 | 3.18% | 0.00 |
| 2025-09-02 | 52.01 | 50.65 | -1.50 | -2.88% | 49.71 | 52.42 | 18662 | 9483.25 | 3.37% | 0.00 |
| 2025-09-01 | 52.35 | 52.15 | -0.20 | -0.38% | 51.66 | 53.35 | 18526 | 9715.62 | 3.35% | 0.00 |
| 2025-08-29 | 53.01 | 52.35 | -0.64 | -1.21% | 51.93 | 53.47 | 20055 | 10549.20 | 3.05% | 0.00 |
| 2025-08-28 | 52.10 | 52.99 | 0.37 | 0.70% | 52.10 | 54.00 | 22278 | 11847.28 | 3.39% | 0.00 |
| 2025-08-27 | 54.77 | 52.62 | -2.15 | -3.93% | 52.53 | 55.57 | 24756 | 13404.23 | 3.77% | 0.00 |
| 2025-08-26 | 58.30 | 54.77 | -3.63 | -6.22% | 54.36 | 58.90 | 45887 | 25696.32 | 6.99% | 2.00 |
| 2025-08-25 | 59.43 | 58.40 | 1.45 | 2.55% | 57.73 | 62.76 | 55831 | 33488.19 | 8.50% | 0.00 |
| 2025-08-22 | 56.80 | 56.95 | 0.15 | 0.26% | 56.37 | 57.75 | 14003 | 7985.86 | 2.13% | 0.00 |
| 2025-08-21 | 57.08 | 56.80 | -0.27 | -0.47% | 56.08 | 57.88 | 24910 | 14233.21 | 3.79% | 0.00 |
| 2025-08-20 | 59.16 | 57.07 | -2.83 | -4.72% | 55.31 | 59.90 | 36209 | 20722.60 | 5.51% | 0.00 |
| 2025-08-19 | 59.66 | 59.90 | -0.46 | -0.76% | 58.18 | 60.20 | 20294 | 12039.99 | 3.09% | 0.00 |
| 2025-08-18 | 59.70 | 60.36 | 1.83 | 3.13% | 58.71 | 61.60 | 42371 | 25413.98 | 6.45% | 0.00 |
| 2025-08-15 | 62.00 | 58.53 | -4.24 | -6.75% | 58.11 | 63.91 | 61202 | 36890.93 | 9.32% | 0.00 |
| 2025-08-14 | 61.26 | 62.77 | 2.71 | 4.51% | 60.05 | 64.31 | 38806 | 24239.79 | 5.91% | 1.00 |
| 2025-08-13 | 59.31 | 60.06 | 1.06 | 1.80% | 58.35 | 60.54 | 29701 | 17716.76 | 4.52% | 0.00 |
| 2025-08-12 | 57.00 | 59.00 | 1.92 | 3.36% | 56.51 | 59.38 | 43644 | 25404.21 | 6.65% | 0.00 |
| 2025-08-11 | 54.90 | 57.08 | 1.93 | 3.50% | 53.36 | 57.60 | 35841 | 20164.16 | 5.46% | 0.00 |
| 2025-08-08 | 56.78 | 55.15 | -1.53 | -2.70% | 54.11 | 56.97 | 27776 | 15361.55 | 4.23% | 0.00 |
| 2025-08-07 | 56.30 | 56.68 | 0.66 | 1.18% | 55.69 | 58.30 | 38563 | 21920.78 | 5.87% | 0.00 |
| 2025-08-06 | 54.00 | 56.02 | 3.11 | 5.88% | 52.71 | 56.78 | 36085 | 19812.85 | 5.49% | 0.00 |
| 2025-08-05 | 54.16 | 52.91 | -1.17 | -2.16% | 52.60 | 55.52 | 17954 | 9615.92 | 2.73% | 0.00 |
| 2025-08-04 | 53.78 | 54.08 | 0.30 | 0.56% | 52.00 | 54.86 | 16619 | 8911.30 | 2.53% | 0.00 |
| 2025-08-01 | 53.72 | 53.78 | -0.36 | -0.66% | 52.80 | 54.80 | 29552 | 15869.54 | 4.50% | 3.00 |
| 2025-07-31 | 55.45 | 54.14 | -0.96 | -1.74% | 53.80 | 55.50 | 28977 | 15813.34 | 4.41% | 0.00 |
| 2025-07-30 | 51.23 | 55.10 | 3.75 | 7.30% | 50.80 | 55.58 | 48050 | 26068.79 | 7.32% | 0.00 |
| 2025-07-29 | 50.87 | 51.35 | 0.43 | 0.84% | 50.10 | 52.40 | 20923 | 10739.62 | 3.19% | 0.00 |
| 2025-07-28 | 49.28 | 50.92 | 1.13 | 2.27% | 49.28 | 51.80 | 26208 | 13299.07 | 3.99% | 0.00 |
| 2025-07-25 | 47.96 | 49.79 | 2.08 | 4.36% | 47.96 | 52.80 | 42844 | 21714.99 | 6.52% | 0.00 |
| 2025-07-24 | 48.88 | 47.71 | -0.69 | -1.43% | 47.25 | 49.12 | 15885 | 7615.32 | 2.42% | 0.00 |
| 2025-07-23 | 48.50 | 48.40 | -0.26 | -0.53% | 47.60 | 49.14 | 16569 | 8029.84 | 2.52% | 0.00 |
| 2025-07-22 | 50.60 | 48.66 | -2.14 | -4.21% | 48.38 | 50.60 | 23946 | 11852.75 | 3.65% | 0.00 |
| 2025-07-21 | 49.80 | 50.80 | 1.02 | 2.05% | 48.77 | 51.20 | 28871 | 14434.98 | 4.40% | 0.00 |
| 2025-07-18 | 49.35 | 49.78 | 0.98 | 2.01% | 48.74 | 50.57 | 24318 | 12066.81 | 3.70% | 0.00 |
| 2025-07-17 | 48.50 | 48.80 | 0.00 | 0.00% | 47.68 | 49.38 | 22201 | 10813.24 | 3.38% | 1.00 |
| 2025-07-16 | 47.29 | 48.80 | 1.68 | 3.57% | 46.88 | 50.21 | 43860 | 21318.21 | 6.68% | 1.00 |
| 2025-07-15 | 47.62 | 47.12 | -0.70 | -1.46% | 46.60 | 48.30 | 26338 | 12448.94 | 4.01% | 0.00 |
| 2025-07-14 | 44.90 | 47.82 | 2.92 | 6.50% | 44.85 | 48.37 | 44039 | 20902.25 | 6.71% | 0.00 |
| 2025-07-11 | 44.73 | 44.90 | 0.19 | 0.42% | 44.59 | 45.76 | 15479 | 6999.32 | 2.36% | 0.00 |
| 2025-07-10 | 45.39 | 44.71 | -1.31 | -2.85% | 44.30 | 46.37 | 21265 | 9547.91 | 3.24% | 0.00 |
| 2025-07-09 | 46.38 | 46.02 | -0.35 | -0.75% | 45.95 | 48.99 | 31562 | 14986.88 | 4.81% | 0.00 |
| 2025-07-08 | 45.88 | 46.37 | 0.57 | 1.24% | 44.51 | 46.87 | 23833 | 10861.64 | 3.63% | 0.00 |
| 2025-07-07 | 46.58 | 45.80 | -0.94 | -2.01% | 45.45 | 46.93 | 17644 | 8114.35 | 2.69% | 0.00 |
| 2025-07-04 | 47.84 | 46.74 | -0.97 | -2.03% | 46.10 | 48.06 | 22101 | 10393.73 | 3.37% | 0.00 |
| 2025-07-03 | 46.17 | 47.71 | 2.07 | 4.54% | 45.65 | 48.60 | 44310 | 20980.64 | 6.75% | 0.00 |
| 2025-07-02 | 46.91 | 45.64 | -1.69 | -3.57% | 45.61 | 48.17 | 31752 | 14858.83 | 4.83% | 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
深市涨幅前二十
创业板涨幅前二十
