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
2026-08-19	27.13	25.70	-1.32	-4.89%	25.61	27.18	23478	6139	1.56%
2026-08-18	27.48	27.02	-0.20	-0.73%	26.78	27.49	16940	4565	1.13%
2026-08-17	26.74	27.22	0.62	2.33%	26.61	27.29	20954	5662	1.39%
2026-08-14	26.45	26.60	-0.07	-0.26%	26.45	27.19	20644	5513	1.37%
2026-08-13	27.58	26.67	-0.55	-2.02%	26.65	28.28	25720	7002	1.71%
2026-08-12	26.95	27.22	0.33	1.23%	26.71	27.40	17986	4889	1.20%
2026-08-11	26.99	26.89	-0.11	-0.41%	26.56	27.60	22648	6106	1.51%
2026-08-10	26.73	27.00	0.38	1.43%	26.33	27.10	21394	5723	1.42%
2026-08-07	26.40	26.62	0.03	0.11%	26.08	26.88	20455	5415	1.36%
2026-08-06	26.62	26.59	-0.10	-0.37%	26.05	26.94	21802	5783	1.45%
2026-08-05	26.00	26.69	0.54	2.07%	26.00	26.86	21720	5778	1.44%
2026-08-04	25.80	26.15	0.31	1.20%	25.63	26.32	18517	4823	1.23%
2026-08-03	25.25	25.84	0.58	2.30%	25.03	25.95	25854	6652	1.72%
2026-07-31	25.08	25.26	0.53	2.14%	25.03	25.62	18424	4678	1.23%
2026-07-30	25.44	24.73	-0.79	-3.10%	24.63	25.84	18426	4622	1.23%
2026-07-29	25.09	25.52	0.66	2.65%	24.95	25.80	22699	5757	1.51%
2026-07-28	24.71	24.86	-0.29	-1.15%	24.71	25.32	16069	4020	1.07%
2026-07-27	24.09	25.15	0.62	2.53%	24.09	25.33	18007	4494	1.20%
2026-07-24	24.90	24.53	-0.70	-2.77%	24.46	25.39	18686	4639	1.24%
2026-07-23	24.16	25.23	0.83	3.40%	24.11	25.35	20429	5080	1.36%
2026-07-22	24.42	24.40	-0.24	-0.97%	24.02	24.88	30731	7490	2.05%
2026-07-21	25.21	24.64	-0.25	-1.00%	22.85	25.36	39991	9624	2.66%
2026-07-20	25.15	24.89	0.09	0.36%	24.32	26.22	43183	10970	2.88%
2026-07-17	26.45	24.80	-1.39	-5.31%	24.54	26.55	34538	8801	2.30%
2026-07-16	26.70	26.19	-0.67	-2.49%	26.00	27.20	32678	8681	2.18%
2026-07-15	27.50	26.86	-2.16	-7.44%	26.66	27.78	40084	10896	2.67%
2026-07-14	28.72	29.02	0.30	1.04%	28.00	29.08	22851	6519	1.52%
2026-07-13	31.20	28.72	-2.53	-8.10%	28.65	31.20	32156	9419	2.14%
2026-07-10	30.70	31.25	0.50	1.63%	30.40	32.52	34763	10895	2.31%
2026-07-09	31.48	30.75	-0.73	-2.32%	29.60	31.70	24612	7489	1.64%
2026-07-08	31.19	31.48	0.40	1.29%	30.34	31.89	25532	7949	1.70%
2026-07-07	32.54	31.08	-1.46	-4.49%	30.94	32.90	25303	7969	1.68%
2026-07-06	33.65	32.54	-1.07	-3.18%	32.51	34.47	21448	7113	1.43%
2026-07-03	33.19	33.61	0.66	2.00%	32.84	34.82	24770	8417	1.65%
2026-07-02	32.59	32.95	0.24	0.73%	32.10	33.84	26761	8868	1.78%
2026-07-01	32.81	32.71	-0.27	-0.82%	32.60	33.50	21570	7114	1.44%
2026-06-30	32.23	32.98	0.87	2.71%	31.72	33.20	24597	8032	1.64%
2026-06-29	33.76	32.11	-1.77	-5.22%	31.19	34.33	43438	13909	2.89%
2026-06-26	34.53	33.88	-0.94	-2.70%	33.52	34.65	28744	9786	1.91%
2026-06-25	35.98	34.82	-0.89	-2.49%	34.65	35.98	28331	9932	1.89%
2026-06-24	35.85	35.71	-0.49	-1.35%	35.03	36.27	23816	8477	1.59%
2026-06-23	36.20	36.20	-0.30	-0.82%	35.82	37.25	28025	10210	1.87%
2026-06-22	37.02	36.50	-0.95	-2.54%	34.97	37.20	42504	15229	2.83%
2026-06-18	36.76	37.45	0.32	0.86%	36.26	37.65	36828	13689	2.45%
2026-06-17	37.02	37.13	-0.21	-0.56%	36.70	37.99	30357	11321	2.02%
2026-06-16	38.10	37.34	-1.01	-2.63%	37.12	38.75	35884	13562	2.39%
2026-06-15	37.77	38.35	0.45	1.19%	36.89	38.55	44082	16675	2.93%
2026-06-12	36.85	37.90	1.08	2.93%	36.60	38.96	54310	20573	3.62%
2026-06-11	36.88	36.82	-0.04	-0.11%	35.70	37.37	58653	21401	3.90%
2026-06-10	33.22	36.86	3.35	10.00%	33.00	36.86	53217	18587	3.54%
2026-06-09	33.19	33.51	0.77	2.35%	32.80	33.74	23502	7801	1.56%
2026-06-08	34.05	32.74	-2.54	-7.20%	32.51	34.82	30056	10117	2.00%
2026-06-05	35.00	35.28	0.23	0.66%	34.46	35.56	24616	8631	1.64%
2026-06-04	35.90	35.05	-0.96	-2.67%	34.78	35.95	21274	7480	1.42%
2026-06-03	36.11	36.01	-0.11	-0.30%	35.50	36.46	20138	7265	1.34%
2026-06-02	36.40	36.12	-0.06	-0.17%	35.66	36.95	23157	8407	1.54%
2026-06-01	36.50	36.18	-0.53	-1.44%	35.89	37.19	26375	9621	1.76%
2026-05-29	38.56	36.71	-1.79	-4.65%	36.45	38.56	33340	12442	2.22%
2026-05-28	37.51	38.50	0.81	2.15%	36.94	39.01	30160	11447	2.01%
2026-05-27	38.38	37.69	-0.75	-1.95%	37.26	39.16	38666	14779	2.57%
2026-05-26	41.28	38.44	-2.86	-6.92%	37.69	41.28	57254	22183	3.81%
2026-05-25	41.25	41.30	-0.23	-0.55%	40.10	41.83	32914	13482	2.19%
2026-05-22	41.46	41.53	0.04	0.10%	40.86	42.50	35622	14762	2.37%
2026-05-21	43.23	41.49	-1.53	-3.56%	41.35	44.20	52717	22558	3.51%
2026-05-20	40.80	43.02	2.05	5.00%	40.40	43.38	61833	26261	4.12%
2026-05-19	57.97	57.79	-0.26	-0.45%	55.70	58.00	27427	15609	2.46%
2026-05-18	59.10	58.05	-0.98	-1.66%	56.86	59.26	31207	17971	2.80%
2026-05-15	59.62	59.03	-0.59	-0.99%	57.28	59.70	35841	20891	3.22%
2026-05-14	61.22	59.62	-1.80	-2.93%	59.62	63.11	36209	21900	3.25%
2026-05-13	59.99	61.42	1.98	3.33%	59.32	62.68	60427	36904	5.43%
2026-05-12	61.79	59.44	-2.92	-4.68%	59.20	62.25	49154	29598	4.42%