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
2025-12-16	35.60	34.53	-1.31	-3.66%	34.19	36.10	18347	6352	1.65%
2025-12-15	35.77	35.84	-0.10	-0.28%	35.54	36.32	12064	4335	1.08%
2025-12-12	35.52	35.94	0.35	0.98%	35.39	36.36	14190	5101	1.28%
2025-12-11	36.91	35.59	-1.16	-3.16%	35.51	37.10	18241	6568	1.64%
2025-12-10	36.55	36.75	0.08	0.22%	36.20	37.20	14182	5212	1.27%
2025-12-09	37.00	36.67	-0.65	-1.74%	36.60	37.55	18660	6896	1.68%
2025-12-08	37.48	37.32	0.20	0.54%	37.09	37.78	30135	11280	2.71%
2025-12-05	36.20	37.12	0.92	2.54%	36.10	37.46	25705	9511	2.30%
2025-12-04	36.42	36.20	-0.61	-1.66%	35.98	36.84	22906	8338	2.05%
2025-12-03	37.36	36.81	-0.31	-0.84%	36.20	37.50	32641	11990	2.93%
2025-12-02	37.38	37.12	-0.67	-1.77%	36.49	37.98	50112	18630	4.49%
2025-12-01	36.33	37.79	2.14	6.00%	35.79	38.50	82084	30393	7.36%
2025-11-28	33.77	35.65	1.81	5.35%	33.73	37.22	74842	27282	6.71%
2025-11-27	33.65	33.84	0.24	0.71%	33.51	34.72	8446	2874	0.76%
2025-11-26	34.39	33.60	-0.80	-2.33%	33.56	34.47	10867	3683	0.97%
2025-11-25	34.50	34.40	0.51	1.50%	34.03	34.99	10036	3461	0.90%
2025-11-24	33.20	33.89	0.99	3.01%	33.20	34.13	12839	4331	1.15%
2025-11-21	34.49	32.90	-1.59	-4.61%	32.90	34.50	13439	4499	1.20%
2025-11-20	35.00	34.49	-0.33	-0.95%	34.38	35.10	7677	2663	0.69%
2025-11-19	35.36	34.82	-0.47	-1.33%	34.69	35.61	10068	3519	0.90%
2025-11-18	35.81	35.29	-0.72	-2.00%	35.10	36.25	13233	4706	1.19%
2025-11-17	35.80	36.01	0.11	0.31%	35.66	36.78	14587	5279	1.31%
2025-11-14	37.20	35.90	-1.30	-3.49%	35.90	37.20	23527	8549	2.11%
2025-11-13	35.48	37.20	1.55	4.35%	35.46	37.27	49078	18034	4.40%
2025-11-12	34.95	35.65	0.81	2.32%	34.57	35.84	20762	7316	1.86%
2025-11-11	35.24	34.84	-0.39	-1.11%	34.81	35.43	9633	3372	0.86%
2025-11-10	35.38	35.23	-0.27	-0.76%	34.76	35.60	20361	7156	1.83%
2025-11-07	34.85	35.50	0.35	1.00%	34.85	35.69	28217	9959	2.53%
2025-11-06	34.37	35.15	0.67	1.94%	34.29	35.27	29570	10352	2.65%
2025-11-05	33.68	34.48	0.35	1.03%	33.61	34.66	16996	5827	1.52%
2025-11-04	34.46	34.13	-1.04	-2.96%	33.57	34.68	26376	8984	2.36%
2025-11-03	34.24	35.17	0.45	1.30%	33.46	35.21	36803	12555	3.30%
2025-10-31	33.59	34.72	0.87	2.57%	33.58	34.95	30650	10585	2.75%
2025-10-30	34.60	33.85	-0.84	-2.42%	33.81	34.84	17681	6037	1.59%
2025-10-29	34.89	34.69	-0.20	-0.57%	34.31	35.09	23465	8114	2.10%
2025-10-28	33.99	34.89	0.71	2.08%	33.83	35.30	47118	16450	4.22%
2025-10-27	33.61	34.18	0.43	1.27%	33.30	34.35	33100	11221	2.97%
2025-10-24	33.21	33.75	0.70	2.12%	32.88	33.99	29141	9844	2.61%
2025-10-23	33.13	33.05	-0.18	-0.54%	32.60	34.00	22082	7337	1.98%
2025-10-22	31.89	33.23	1.32	4.14%	31.56	33.94	44791	14866	4.02%
2025-10-21	31.03	31.91	0.79	2.54%	31.03	32.16	17905	5684	1.61%
2025-10-20	31.27	31.12	-0.06	-0.19%	30.82	31.60	14163	4404	1.27%
2025-10-17	31.88	31.18	-0.80	-2.50%	31.10	32.19	14063	4444	1.26%
2025-10-16	32.84	31.98	-0.89	-2.71%	31.90	33.03	15347	4959	1.38%
2025-10-15	32.79	32.87	0.08	0.24%	32.46	33.05	17119	5615	1.53%
2025-10-14	33.14	32.79	-0.51	-1.53%	32.66	33.62	26395	8734	2.37%
2025-10-13	32.30	33.30	1.00	3.10%	32.09	35.00	38550	12940	3.46%
2025-10-10	32.50	32.30	-0.15	-0.46%	32.15	32.77	11063	3588	0.99%
2025-10-09	32.80	32.45	-0.08	-0.25%	32.22	32.80	12524	4074	1.12%
2025-09-30	32.09	32.53	0.44	1.37%	32.02	32.62	9560	3102	0.86%
2025-09-29	32.13	32.09	-0.20	-0.62%	31.70	32.50	10839	3482	0.98%
2025-09-26	31.91	32.29	0.37	1.16%	31.61	32.87	15654	5073	1.41%
2025-09-25	32.30	31.92	-0.25	-0.78%	31.87	32.37	10405	3337	0.94%
2025-09-24	31.45	32.17	0.53	1.68%	31.41	32.28	12054	3858	1.09%
2025-09-23	32.30	31.64	-0.86	-2.65%	31.00	32.53	16896	5320	1.53%
2025-09-22	32.25	32.50	-0.02	-0.06%	31.97	32.67	11872	3836	1.07%
2025-09-19	32.60	32.52	-0.17	-0.52%	32.23	33.08	10468	3410	0.95%
2025-09-18	33.21	32.69	-0.57	-1.71%	32.40	33.40	19541	6455	1.76%
2025-09-17	33.29	33.26	-0.03	-0.09%	33.10	33.60	11212	3728	1.01%
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%