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
2025-09-16	33.19	33.29	0.19	0.57%	32.84	33.58	14072	4668	1.27%
2025-09-15	33.11	33.10	-0.34	-1.02%	32.91	33.44	16886	5579	1.52%
2025-09-12	33.65	33.44	-0.12	-0.36%	33.42	34.15	14363	4846	1.30%
2025-09-11	33.23	33.56	0.14	0.42%	32.97	33.59	14203	4744	1.28%
2025-09-10	33.58	33.42	-0.17	-0.51%	33.14	33.71	13298	4444	1.20%
2025-09-09	34.29	33.59	-1.07	-3.09%	33.50	34.30	26634	9004	2.40%
2025-09-08	33.19	34.66	1.48	4.46%	33.00	35.00	36941	12580	3.34%
2025-09-05	32.15	33.18	1.13	3.53%	32.14	33.20	18768	6144	1.69%
2025-09-04	32.55	32.40	-0.17	-0.52%	32.11	32.92	18129	5913	1.64%
2025-09-03	33.50	32.57	-0.93	-2.78%	32.38	33.78	18719	6171	1.69%
2025-09-02	34.51	33.50	-1.02	-2.95%	33.06	34.51	27705	9278	2.50%
2025-09-01	34.09	34.52	0.17	0.49%	34.09	34.68	25072	8630	2.26%
2025-08-29	34.08	34.35	0.31	0.91%	33.83	34.63	28858	9896	2.61%
2025-08-28	34.52	34.04	-0.47	-1.36%	32.50	35.17	51398	17368	4.64%
2025-08-27	36.47	34.51	-1.97	-5.40%	34.51	37.25	51095	18545	4.61%
2025-08-26	36.90	36.48	-0.38	-1.03%	36.41	37.04	27436	10043	2.48%
2025-08-25	36.38	36.86	0.40	1.10%	36.16	36.88	35432	12933	3.20%
2025-08-22	36.36	36.46	0.13	0.36%	36.11	36.51	21442	7783	1.94%
2025-08-21	36.30	36.33	-0.42	-1.14%	36.30	36.86	22768	8320	2.06%
2025-08-20	37.00	36.75	0.21	0.57%	36.50	37.10	27837	10235	2.51%
2025-08-19	36.90	36.54	-0.29	-0.79%	36.07	37.01	44532	16184	4.02%
2025-08-18	37.22	36.83	-0.87	-2.31%	36.60	37.59	51920	19238	4.69%
2025-08-15	37.19	37.70	0.37	0.99%	36.60	38.18	63245	23730	5.71%
2025-08-14	35.37	37.33	1.91	5.39%	34.96	38.25	82517	30116	7.45%
2025-08-13	35.89	35.42	-0.25	-0.70%	35.17	35.93	22363	7936	2.02%
2025-08-12	36.27	35.67	-0.84	-2.30%	35.43	36.67	27834	9974	2.51%
2025-08-11	35.83	36.51	0.53	1.47%	35.83	37.30	39134	14312	3.53%
2025-08-08	36.08	35.98	-0.32	-0.88%	35.61	36.38	36300	13061	3.28%
2025-08-07	35.01	36.30	1.22	3.48%	34.30	37.37	71363	25540	6.44%
2025-08-06	34.58	35.08	0.34	0.98%	34.44	35.34	30511	10674	2.75%
2025-08-05	34.98	34.74	0.37	1.08%	34.30	35.96	32938	11492	2.97%
2025-08-04	33.12	34.37	1.02	3.06%	33.06	34.40	31864	10863	2.88%
2025-08-01	33.51	33.35	-0.17	-0.51%	33.02	33.76	15467	5161	1.40%
2025-07-31	33.81	33.52	-0.30	-0.89%	33.27	34.20	20497	6897	1.85%
2025-07-30	34.22	33.82	-0.73	-2.11%	33.75	35.33	32313	11073	2.92%
2025-07-29	34.72	34.55	-0.38	-1.09%	33.81	34.86	29287	10018	2.64%
2025-07-28	33.68	34.93	1.25	3.71%	33.50	35.45	36355	12513	3.29%
2025-07-25	34.21	33.68	-0.68	-1.98%	33.65	34.26	23262	7867	2.10%
2025-07-24	34.15	34.36	0.07	0.20%	34.05	34.65	22634	7757	2.05%
2025-07-23	35.15	34.29	-1.06	-3.00%	34.22	35.35	37234	12862	3.37%
2025-07-22	34.50	35.35	0.77	2.23%	34.21	36.39	54850	19443	4.96%
2025-07-21	34.82	34.58	-0.49	-1.40%	34.17	35.00	33485	11580	3.03%
2025-07-18	33.77	35.07	1.02	3.00%	33.42	35.68	64889	22413	5.87%
2025-07-17	32.68	34.05	1.31	4.00%	32.60	34.89	52293	17651	4.73%
2025-07-16	33.43	32.74	-0.53	-1.59%	32.72	33.48	29933	9896	2.71%
2025-07-15	33.84	33.27	-0.01	-0.03%	32.48	34.56	50065	16742	4.53%
2025-07-14	32.62	33.28	0.51	1.56%	32.41	33.36	30649	10119	2.77%
2025-07-11	32.71	32.77	0.06	0.18%	32.39	33.17	22878	7485	2.07%
2025-07-10	32.18	32.71	0.31	0.96%	31.87	32.75	23021	7419	2.08%
2025-07-09	33.05	32.40	-0.70	-2.11%	32.29	33.48	33617	11000	3.04%
2025-07-08	32.28	33.10	0.81	2.51%	32.01	33.75	44932	14861	4.06%
2025-07-07	32.10	32.29	0.33	1.03%	31.25	32.79	34692	11056	3.14%
2025-07-04	45.49	45.11	-0.39	-0.86%	44.81	46.17	17991	8143	2.28%
2025-07-03	45.18	45.50	0.23	0.51%	44.91	45.78	18597	8436	2.35%
2025-07-02	46.00	45.27	-0.91	-1.97%	45.13	46.50	25137	11485	3.18%
2025-07-01	45.30	46.18	0.67	1.47%	45.11	46.69	36530	16789	4.62%
2025-06-30	44.47	45.51	1.03	2.32%	44.21	45.80	31396	14212	3.97%
2025-06-27	44.00	44.48	0.24	0.54%	43.17	44.96	27655	12301	3.50%
2025-06-26	43.03	44.24	0.95	2.19%	42.93	46.29	49631	22215	6.28%
2025-06-25	42.77	43.29	0.49	1.14%	42.77	43.90	28486	12359	3.61%
2025-06-24	42.70	42.80	0.03	0.07%	42.27	43.21	21521	9209	2.72%
2025-06-23	40.96	42.77	0.82	1.95%	40.96	43.28	23743	10103	8.66%
2025-06-20	43.04	41.95	-1.09	-2.53%	41.88	43.09	22300	9423	8.13%
2025-06-19	44.00	43.04	-1.30	-2.93%	42.73	44.01	32209	13918	11.75%
2025-06-18	45.17	44.34	-0.81	-1.79%	44.12	45.41	35951	16038	13.11%
2025-06-17	45.52	45.15	-0.75	-1.63%	44.50	46.75	49065	22271	17.89%
2025-06-16	45.96	45.90	-1.98	-4.14%	44.85	47.04	62641	28611	22.85%
2025-06-13	48.00	47.88	1.86	4.04%	46.78	50.13	99189	47726	36.17%
2025-06-12	47.08	46.02	-0.49	-1.05%	45.88	47.78	87731	41099	32.00%
2025-06-11	42.55	46.51	4.23	10.00%	42.34	46.51	64109	28948	23.38%
2025-06-10	43.20	42.28	-1.18	-2.72%	41.58	43.96	48028	20495	17.52%
2025-06-09	41.80	43.46	1.27	3.01%	41.69	45.35	68641	30113	25.23%