润建股份 (002929) - 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
2026-05-21	87.52	80.84	-7.16	-8.14%	80.38	89.21	431855	363376	20.14%
2026-05-20	95.78	88.00	-9.78	-10.00%	88.00	98.66	482081	442622	22.49%
2026-05-19	92.20	97.78	1.79	1.86%	91.33	100.09	410024	395729	19.13%
2026-05-18	98.00	95.99	3.00	3.23%	92.23	99.89	482771	461986	22.52%
2026-05-15	88.14	92.99	6.09	7.01%	87.00	95.59	575428	530734	26.84%
2026-05-14	96.56	86.90	-0.88	-1.00%	86.08	96.56	556624	509174	25.96%
2026-05-13	80.00	87.78	7.98	10.00%	78.65	87.78	282181	240517	13.16%
2026-05-12	77.40	79.80	2.15	2.77%	75.88	81.50	362258	284486	17.09%
2026-05-11	78.99	77.65	-0.58	-0.74%	74.30	80.27	524258	404080	24.74%
2026-05-08	78.23	78.23	7.11	10.00%	75.88	78.23	212964	166245	10.05%
2026-05-07	70.00	71.12	6.47	10.01%	68.70	71.12	64225	45363	3.03%
2026-05-06	64.30	64.65	4.97	8.33%	62.21	65.44	286818	183241	13.53%
2026-04-30	56.18	59.68	5.43	10.01%	55.66	59.68	301980	176352	14.25%
2026-04-29	54.40	54.25	-0.73	-1.33%	53.77	56.00	125553	68927	5.92%
2026-04-28	55.35	54.98	-0.37	-0.67%	54.13	55.90	107950	59467	5.09%
2026-04-27	56.78	55.35	-1.42	-2.50%	55.29	57.83	137815	77388	6.50%
2026-04-24	57.14	56.77	-0.35	-0.61%	55.02	57.47	150017	84481	7.12%
2026-04-23	56.32	57.12	0.47	0.83%	56.00	59.98	201252	116932	9.56%
2026-04-22	55.48	56.65	0.98	1.76%	54.45	57.00	208741	116594	9.91%
2026-04-21	59.31	55.67	-3.49	-5.90%	54.55	59.60	229384	127925	10.89%
2026-04-20	60.24	59.16	-2.18	-3.55%	58.68	61.50	204731	121687	9.72%
2026-04-17	64.50	61.34	-3.95	-6.05%	61.28	64.64	270757	168571	12.86%
2026-04-16	59.01	65.29	5.94	10.01%	58.99	65.29	283232	176691	13.45%
2026-04-15	59.00	59.35	-0.47	-0.79%	58.70	60.50	199726	118793	9.49%
2026-04-14	59.00	59.82	2.84	4.98%	58.00	61.87	365219	217207	17.35%
2026-04-13	51.75	56.98	5.18	10.00%	51.15	56.98	184678	100906	8.77%
2026-04-10	53.70	51.80	-1.84	-3.43%	51.71	53.90	163885	85857	7.78%
2026-04-09	53.93	53.64	1.48	2.84%	53.20	55.03	340840	184665	16.19%
2026-04-08	48.72	52.16	4.74	10.00%	48.71	52.16	252513	128580	11.99%
2026-04-07	47.20	47.42	0.21	0.44%	46.86	49.49	124829	59943	5.93%
2026-04-03	47.64	47.21	0.46	0.98%	46.10	48.53	118690	56101	5.64%
2026-04-02	50.11	46.75	-3.09	-6.20%	46.38	50.30	161250	76815	7.66%
2026-04-01	49.86	49.84	1.37	2.83%	49.53	51.22	124051	62344	5.89%
2026-03-31	50.35	48.47	-2.19	-4.32%	48.47	50.48	88958	43868	4.22%
2026-03-30	47.21	50.66	2.41	4.99%	45.80	50.96	168407	82268	8.00%
2026-03-27	47.08	48.25	0.34	0.71%	46.54	49.27	91768	44423	4.36%
2026-03-26	50.62	47.91	-2.64	-5.22%	47.79	50.90	122633	59826	5.82%
2026-03-25	48.83	50.55	2.29	4.75%	48.83	51.78	166565	84552	7.91%
2026-03-24	47.50	48.26	1.88	4.05%	45.02	49.18	147697	69903	7.01%
2026-03-23	48.50	46.38	-3.25	-6.55%	46.00	49.30	134138	63840	6.37%
2026-03-20	51.71	49.63	-2.23	-4.30%	49.50	52.77	184202	93528	8.75%
2026-03-19	50.08	51.86	0.50	0.97%	50.00	53.85	218790	114782	10.39%
2026-03-18	48.51	51.36	2.86	5.90%	48.51	52.00	168770	85225	8.02%
2026-03-17	50.05	48.50	-1.92	-3.81%	48.50	50.98	102159	50421	4.85%
2026-03-16	50.00	50.42	0.22	0.44%	47.54	51.20	165959	81319	7.88%
2026-03-13	52.51	50.20	-3.99	-7.36%	49.86	53.20	197576	101623	9.38%
2026-03-12	53.00	54.19	2.14	4.11%	52.50	54.55	267949	143699	12.73%
2026-03-11	51.98	52.05	-0.84	-1.59%	51.80	53.15	143827	75399	6.83%
2026-03-10	53.50	52.89	-0.19	-0.36%	51.81	54.10	232830	122571	11.06%
2026-03-09	49.00	53.08	2.69	5.34%	47.70	53.22	284719	145197	13.52%
2026-03-06	49.46	50.39	0.71	1.43%	48.71	50.88	194164	96831	9.22%
2026-03-05	51.00	49.68	-0.62	-1.23%	48.53	51.50	250489	123799	11.90%
2026-03-04	49.00	50.30	0.55	1.11%	48.62	51.00	325788	162525	15.47%
2026-03-03	48.40	49.75	1.90	3.97%	48.36	52.64	444217	226700	21.10%
2026-03-02	48.01	47.85	-1.39	-2.82%	47.21	48.49	107780	51490	5.12%
2026-02-27	47.81	49.24	0.87	1.80%	47.55	50.46	139266	68543	6.61%
2026-02-26	46.18	48.37	2.20	4.76%	46.01	49.21	158167	75859	7.51%
2026-02-25	47.38	46.17	-1.21	-2.55%	46.11	47.80	108233	50488	5.14%
2026-02-24	50.28	47.38	-2.49	-4.99%	47.23	50.80	166437	79988	7.90%
2026-02-13	49.82	49.87	-0.45	-0.89%	49.51	51.89	167964	85056	7.98%
2026-02-12	49.30	50.32	1.67	3.43%	48.68	50.86	204088	102025	9.69%
2026-02-11	48.22	48.65	0.35	0.72%	48.22	49.50	139009	68159	6.60%