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 |
|---|
| 2025-08-05 | 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 |
| 2025-07-01 | 45.38 | 47.33 | 1.50 | 3.27% | 44.30 | 47.40 | 35670 | 16566.66 | 5.43% | 0.00 |
| 2025-06-30 | 43.20 | 45.83 | 2.85 | 6.63% | 43.03 | 47.48 | 46381 | 21278.79 | 7.06% | 0.00 |
| 2025-06-27 | 42.48 | 42.98 | 0.03 | 0.07% | 42.07 | 43.13 | 34922 | 14886.21 | 5.32% | 1.00 |
| 2025-06-26 | 45.82 | 42.95 | -3.53 | -7.59% | 42.75 | 46.48 | 50788 | 22171.46 | 7.73% | 0.00 |
| 2025-06-25 | 48.25 | 46.48 | -2.04 | -4.20% | 45.08 | 48.63 | 38053 | 17748.76 | 5.79% | 0.00 |
| 2025-06-24 | 47.69 | 48.52 | 1.08 | 2.28% | 47.20 | 50.10 | 44915 | 21845.25 | 6.84% | 0.00 |
| 2025-06-23 | 46.60 | 47.44 | -0.06 | -0.13% | 45.80 | 47.58 | 26209 | 12215.29 | 3.99% | 0.00 |
| 2025-06-20 | 47.18 | 47.50 | 0.37 | 0.79% | 46.04 | 48.50 | 28369 | 13401.62 | 4.32% | 0.00 |
| 2025-06-19 | 49.67 | 47.13 | -2.04 | -4.15% | 46.86 | 49.67 | 37527 | 17994.14 | 5.71% | 0.00 |
| 2025-06-18 | 53.63 | 49.17 | -3.93 | -7.40% | 48.60 | 53.89 | 54547 | 27396.21 | 8.31% | 1.00 |
| 2025-06-17 | 55.00 | 53.10 | -0.21 | -0.39% | 52.60 | 55.94 | 45922 | 24594.78 | 6.99% | 0.00 |
| 2025-06-16 | 48.11 | 53.31 | 5.32 | 11.09% | 48.11 | 54.45 | 62455 | 32657.28 | 9.51% | 0.00 |
| 2025-06-13 | 47.38 | 47.99 | 0.39 | 0.82% | 46.90 | 49.31 | 38633 | 18526.78 | 5.88% | 20.00 |
| 2025-06-12 | 46.76 | 47.60 | -2.10 | -4.23% | 46.01 | 48.98 | 52480 | 24774.66 | 7.99% | 0.00 |
| 2025-06-11 | 47.27 | 49.70 | 3.10 | 6.65% | 46.77 | 50.37 | 60232 | 29437.32 | 9.17% | 0.00 |
| 2025-06-10 | 47.05 | 46.60 | -0.45 | -0.96% | 46.31 | 49.50 | 51672 | 24508.15 | 7.87% | 0.00 |
| 2025-06-09 | 46.00 | 47.05 | 0.16 | 0.34% | 45.21 | 47.61 | 49233 | 23004.62 | 7.50% | 0.00 |
| 2025-06-06 | 40.14 | 46.99 | 6.71 | 16.66% | 40.10 | 48.00 | 67618 | 29787.54 | 10.30% | 0.00 |
| 2025-06-05 | 40.50 | 40.28 | -0.72 | -1.76% | 38.04 | 40.67 | 29816 | 11802.66 | 4.54% | 25.00 |
| 2025-06-04 | 39.45 | 41.00 | 1.05 | 2.63% | 39.21 | 43.00 | 37569 | 15412.64 | 5.72% | 3.00 |
| 2025-06-03 | 39.49 | 39.95 | -0.75 | -1.84% | 38.80 | 42.83 | 39626 | 16173.64 | 6.03% | 7.00 |
| 2025-05-30 | 38.40 | 40.70 | 2.39 | 6.24% | 37.50 | 40.70 | 46399 | 18248.80 | 7.07% | 0.00 |
| 2025-05-29 | 38.00 | 38.31 | 0.53 | 1.40% | 37.30 | 38.83 | 23843 | 9062.39 | 3.63% | 1.00 |
| 2025-05-28 | 38.45 | 37.78 | -0.92 | -2.38% | 37.59 | 39.38 | 30685 | 11753.12 | 4.67% | 0.00 |
| 2025-05-27 | 40.19 | 38.70 | 0.02 | 0.05% | 37.60 | 40.80 | 37541 | 14501.74 | 5.72% | 1.00 |
| 2025-05-26 | 39.98 | 38.68 | -2.11 | -5.17% | 37.18 | 40.72 | 58341 | 22683.91 | 8.88% | 0.00 |
| 2025-05-23 | 39.45 | 40.79 | 2.49 | 6.50% | 38.05 | 43.56 | 65037 | 26615.23 | 9.90% | 0.00 |
| 2025-05-22 | 34.96 | 38.30 | 3.30 | 9.43% | 34.00 | 39.77 | 67202 | 24779.21 | 10.23% | 0.00 |
| 2025-05-21 | 32.00 | 35.00 | 3.36 | 10.62% | 31.63 | 35.90 | 49293 | 16994.06 | 7.51% | 0.00 |
| 2025-05-20 | 32.50 | 31.64 | -0.84 | -2.59% | 31.55 | 32.50 | 19982 | 6360.68 | 3.04% | 0.00 |
| 2025-05-19 | 32.50 | 32.48 | -0.22 | -0.67% | 31.82 | 33.00 | 21884 | 7077.55 | 3.33% | 0.00 |
| 2025-05-16 | 31.88 | 32.70 | 0.82 | 2.57% | 31.88 | 33.23 | 25814 | 8413.28 | 3.93% | 0.00 |
| 2025-05-15 | 33.58 | 31.88 | -1.30 | -3.92% | 31.70 | 33.60 | 31380 | 10125.38 | 4.78% | 0.00 |
| 2025-05-14 | 34.05 | 33.18 | -1.24 | -3.60% | 32.89 | 35.94 | 36201 | 12391.49 | 5.51% | 1.00 |
| 2025-05-13 | 32.50 | 34.42 | 1.61 | 4.91% | 32.02 | 34.80 | 38717 | 13085.24 | 5.90% | 0.00 |
| 2025-05-12 | 31.98 | 32.81 | 0.96 | 3.01% | 30.80 | 34.99 | 40106 | 13067.01 | 6.11% | 5.00 |
| 2025-05-09 | 31.23 | 31.85 | 0.31 | 0.98% | 30.62 | 32.06 | 28972 | 9098.11 | 4.41% | 0.00 |
| 2025-05-08 | 31.05 | 31.54 | 0.18 | 0.57% | 30.02 | 32.68 | 53499 | 16667.47 | 8.15% | 0.00 |
| 2025-05-07 | 28.86 | 31.36 | 2.58 | 8.96% | 28.47 | 32.16 | 58659 | 17599.26 | 8.93% | 18.00 |
| 2025-05-06 | 28.70 | 28.78 | 0.25 | 0.88% | 27.87 | 28.90 | 36839 | 10486.91 | 5.61% | 19.00 |
| 2025-04-30 | 27.01 | 28.53 | 1.55 | 5.74% | 27.01 | 28.98 | 41485 | 11684.35 | 6.32% | 0.00 |
| 2025-04-29 | 28.03 | 26.98 | -0.64 | -2.32% | 26.91 | 28.03 | 36442 | 9956.74 | 5.55% | 0.00 |
| 2025-04-28 | 27.30 | 27.62 | -0.98 | -3.43% | 26.20 | 27.89 | 50012 | 13538.05 | 7.62% | 0.00 |
| 2025-04-25 | 27.69 | 28.60 | 0.92 | 3.32% | 26.70 | 29.73 | 69524 | 19614.05 | 10.81% | 0.00 |
| 2025-04-24 | 28.10 | 27.68 | -0.42 | -1.49% | 27.18 | 28.47 | 58012 | 16054.13 | 9.02% | 0.00 |
| 2025-04-23 | 28.88 | 28.10 | -1.01 | -3.47% | 27.71 | 30.87 | 94626 | 27255.30 | 14.71% | 7.00 |
| 2025-04-22 | 24.40 | 29.11 | 4.85 | 19.99% | 23.63 | 29.11 | 108923 | 28929.69 | 16.94% | 0.00 |
| 2025-04-21 | 24.09 | 24.26 | 0.24 | 1.00% | 23.50 | 24.55 | 54985 | 13180.86 | 8.55% | 0.00 |
| 2025-04-18 | 25.50 | 24.02 | -2.98 | -11.04% | 24.00 | 26.05 | 86843 | 21457.64 | 13.50% | 2.00 |
| 2025-04-17 | 25.18 | 27.00 | 1.31 | 5.10% | 24.71 | 29.77 | 115386 | 31013.11 | 17.94% | 2.00 |
| 2025-04-16 | 23.21 | 25.69 | 2.05 | 8.67% | 23.03 | 27.90 | 114344 | 28733.89 | 17.78% | 0.00 |
| 2025-04-15 | 24.00 | 23.64 | -0.80 | -3.27% | 22.62 | 24.22 | 85121 | 19784.44 | 13.24% | 0.00 |
| 2025-04-14 | 25.73 | 24.44 | 1.04 | 4.44% | 23.34 | 26.50 | 112934 | 27595.77 | 17.56% | 0.00 |
| 2025-04-11 | 19.32 | 23.40 | 3.90 | 20.00% | 19.19 | 23.40 | 81633 | 17887.61 | 12.69% | 0.00 |
| 2025-04-10 | 19.09 | 19.50 | 0.87 | 4.67% | 19.05 | 20.08 | 37062 | 7256.26 | 5.76% | 0.00 |
深证大盘股票行情在线 K线走势图
