润贝航科 (001316) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	31.21	32.00	0.29	0.91%	31.21	33.13	19146	6162	6.91%
2025-04-02	31.99	31.71	-0.39	-1.21%	31.54	32.43	12760	4057	4.61%
2025-04-01	31.97	32.10	0.67	2.13%	31.90	32.70	22823	7361	8.24%
2025-03-31	30.92	31.43	0.27	0.87%	30.34	32.70	23764	7488	8.58%
2025-03-28	32.42	31.16	-1.17	-3.62%	31.16	32.67	22479	7154	8.11%
2025-03-27	32.62	32.33	-0.71	-2.15%	31.60	32.94	29221	9415	10.55%
2025-03-26	31.72	33.04	1.04	3.25%	31.30	33.70	43038	14046	15.53%
2025-03-25	32.70	32.00	-0.64	-1.96%	31.92	33.47	31463	10217	11.36%
2025-03-24	33.87	32.64	-1.41	-4.14%	31.81	34.22	46533	15257	16.79%
2025-03-21	36.55	34.05	-0.80	-2.30%	33.40	37.04	80208	28017	28.95%
2025-03-20	31.74	34.85	3.17	10.01%	31.44	34.85	40149	13550	14.49%
2025-03-19	31.87	31.68	-0.08	-0.25%	31.49	31.87	6948	2199	2.51%
2025-03-18	31.84	31.76	-0.08	-0.25%	31.56	31.92	7367	2334	2.66%
2025-03-17	31.95	31.84	0.00	0.00%	31.61	32.05	6365	2023	2.30%
2025-03-14	31.81	31.84	-0.24	-0.75%	31.37	32.15	10216	3241	3.69%
2025-03-13	31.87	32.08	-0.07	-0.22%	31.49	32.19	9967	3167	3.60%
2025-03-12	32.59	32.15	-0.43	-1.32%	32.08	32.99	12875	4146	4.65%
2025-03-11	31.58	32.58	0.59	1.84%	31.58	32.60	16872	5424	6.09%
2025-03-10	31.90	31.99	0.05	0.16%	31.69	33.10	20943	6780	7.56%
2025-03-07	31.50	31.94	0.31	0.98%	31.35	32.30	15118	4819	5.46%
2025-03-06	31.45	31.63	0.10	0.32%	31.28	31.97	13198	4172	4.76%
2025-03-05	31.10	31.53	0.39	1.25%	30.62	31.88	14933	4660	5.39%
2025-03-04	30.63	31.14	0.51	1.67%	30.51	31.29	13501	4198	4.87%
2025-03-03	30.18	30.63	0.32	1.06%	30.18	31.10	11095	3405	4.00%
2025-02-28	30.85	30.31	-0.53	-1.72%	30.05	30.94	9420	2864	3.40%
2025-02-27	31.15	30.84	-0.16	-0.52%	30.40	31.15	9402	2889	3.39%
2025-02-26	30.79	31.00	0.30	0.98%	30.75	31.40	11435	3555	4.13%
2025-02-25	30.42	30.70	-0.05	-0.16%	30.39	31.17	10079	3103	3.64%
2025-02-24	30.73	30.75	0.17	0.56%	30.06	30.78	12407	3782	4.48%
2025-02-21	30.85	30.58	-0.15	-0.49%	30.40	31.60	20946	6466	7.56%
2025-02-20	29.65	30.73	1.08	3.64%	29.63	31.28	25351	7779	9.15%
2025-02-19	29.05	29.65	0.65	2.24%	28.89	29.79	8572	2526	3.09%
2025-02-18	29.81	29.00	-0.81	-2.72%	28.96	29.85	7204	2109	2.60%
2025-02-17	29.70	29.81	0.26	0.88%	29.43	30.05	6912	2052	2.49%
2025-02-14	29.23	29.55	-0.02	-0.07%	29.23	29.84	4944	1461	1.78%
2025-02-13	29.89	29.57	-0.21	-0.71%	29.44	30.07	6277	1864	2.27%
2025-02-12	29.56	29.78	0.15	0.51%	29.52	30.03	6954	2071	2.51%
2025-02-11	29.72	29.63	0.05	0.17%	29.29	29.74	5989	1764	2.16%
2025-02-10	29.31	29.58	0.27	0.92%	29.12	29.62	6630	1949	2.39%
2025-02-07	29.41	29.31	-0.10	-0.34%	29.07	29.79	8644	2548	3.12%
2025-02-06	29.30	29.41	0.06	0.20%	29.06	29.49	9335	2737	3.37%
2025-02-05	28.99	29.35	0.55	1.91%	28.65	29.38	6343	1846	2.29%
2025-01-27	28.79	28.80	0.00	0.00%	28.75	29.58	7255	2113	2.62%
2025-01-24	28.45	28.80	0.32	1.12%	28.20	28.83	6694	1914	2.42%
2025-01-23	28.40	28.48	0.19	0.67%	28.30	28.88	7412	2115	2.67%
2025-01-22	28.20	28.29	-0.03	-0.11%	27.98	28.46	4827	1361	1.74%
2025-01-21	28.50	28.32	-0.13	-0.46%	27.97	28.72	5298	1494	1.91%
2025-01-20	28.09	28.45	0.47	1.68%	27.82	28.50	6725	1902	2.43%
2025-01-17	27.81	27.98	0.17	0.61%	27.57	28.17	4999	1394	1.80%
2025-01-16	28.11	27.81	-0.19	-0.68%	27.55	28.36	6141	1716	2.22%
2025-01-15	28.34	28.00	-0.34	-1.20%	27.86	28.38	5074	1425	1.83%
2025-01-14	27.55	28.34	1.17	4.31%	27.17	28.34	8550	2385	3.09%
2025-01-13	27.25	27.17	0.23	0.85%	26.57	27.36	7351	1989	2.65%
2025-01-10	27.75	26.94	-1.00	-3.58%	26.94	28.05	6911	1903	2.49%
2025-01-09	27.53	27.94	0.49	1.79%	26.10	27.97	6956	1924	2.51%
2025-01-08	27.42	27.45	0.03	0.11%	26.61	27.56	5544	1506	2.00%
2025-01-07	27.39	27.42	0.60	2.24%	26.74	27.43	6110	1659	2.21%
2025-01-06	26.89	26.82	-0.07	-0.26%	26.00	27.20	6669	1780	2.41%
2025-01-03	28.01	26.89	-1.11	-3.96%	26.85	28.65	8387	2311	3.03%
2025-01-02	29.00	28.00	-1.00	-3.45%	27.80	29.24	7004	1999	2.53%
2024-12-31	29.74	29.00	-0.82	-2.75%	28.93	29.96	7537	2214	2.72%
2024-12-30	29.90	29.82	-0.08	-0.27%	29.56	30.91	9916	2984	3.58%
2024-12-27	29.47	29.90	0.75	2.57%	29.42	30.60	13721	4134	4.95%
2024-12-26	28.78	29.15	0.37	1.29%	28.78	29.35	5581	1628	2.01%
2024-12-25	29.13	28.78	-0.37	-1.27%	28.41	29.19	7099	2039	2.56%