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
2026-09-16	48.64	50.30	1.52	3.12%	48.54	50.45	66961	33276	3.09%
2026-09-15	48.40	48.78	-0.03	-0.06%	48.29	49.98	62711	30854	2.90%
2026-09-14	49.01	48.81	0.17	0.35%	47.00	50.03	71783	34879	3.31%
2026-09-11	49.01	48.64	-0.92	-1.86%	47.43	49.04	80786	38970	3.73%
2026-09-10	50.00	49.56	-0.75	-1.49%	49.02	50.19	58601	29066	2.71%
2026-09-09	50.77	50.31	-0.19	-0.38%	49.74	51.20	78309	39451	3.62%
2026-09-08	51.80	50.50	-1.45	-2.79%	50.25	52.36	87277	44594	4.03%
2026-09-07	50.88	51.95	1.30	2.57%	50.59	52.36	75808	39208	3.50%
2026-09-04	52.81	50.65	-1.62	-3.10%	50.20	53.16	85328	44003	3.94%
2026-09-03	52.00	52.27	0.48	0.93%	51.57	52.92	64508	33691	2.98%
2026-09-02	51.24	51.79	-0.39	-0.75%	50.63	52.39	63197	32525	2.92%
2026-09-01	53.58	52.18	-1.12	-2.10%	51.90	54.20	73158	38402	3.38%
2026-08-31	51.00	53.30	1.21	2.32%	50.58	53.37	78300	41109	3.62%
2026-08-28	53.47	52.09	-1.37	-2.56%	52.01	54.20	88375	46822	4.08%
2026-08-27	52.50	53.46	1.11	2.12%	51.78	53.79	108560	57575	5.01%
2026-08-26	53.94	52.35	-1.87	-3.45%	51.20	53.97	137572	72132	6.35%
2026-08-25	51.82	54.22	1.74	3.32%	51.40	54.80	125684	67575	5.80%
2026-08-24	54.44	52.48	-1.17	-2.18%	51.36	55.13	112149	59361	5.18%
2026-08-21	54.19	53.65	-1.56	-2.83%	53.00	55.14	109530	59037	5.06%
2026-08-20	54.00	55.21	2.23	4.21%	52.65	55.98	139525	75489	6.44%
2026-08-19	56.00	52.98	-4.92	-8.50%	52.60	56.17	169898	92325	7.84%
2026-08-18	57.39	57.90	-0.58	-0.99%	55.56	58.33	177927	101378	8.22%
2026-08-17	57.04	58.48	1.47	2.58%	55.80	58.56	233237	133339	10.77%
2026-08-14	55.35	57.01	1.71	3.09%	54.27	57.36	235792	131574	10.89%
2026-08-13	56.36	55.30	0.46	0.84%	55.28	60.10	261294	150767	12.07%
2026-08-12	57.00	54.84	-0.36	-0.65%	54.07	57.85	159366	88062	7.36%
2026-08-11	56.29	55.20	-1.65	-2.90%	53.99	57.07	138526	76991	6.40%
2026-08-10	57.92	56.85	-1.06	-1.83%	55.88	58.30	110981	62898	5.12%
2026-08-07	57.00	57.91	0.69	1.21%	55.70	58.33	157735	90400	7.28%
2026-08-06	57.00	57.22	-0.55	-0.95%	56.43	58.75	201946	116293	9.32%
2026-08-05	55.95	57.77	3.76	6.96%	55.10	58.22	267063	152507	12.33%
2026-08-04	50.15	54.01	4.91	10.00%	50.11	54.01	155495	80977	7.18%
2026-08-03	49.01	49.10	1.13	2.36%	48.50	50.43	164309	81058	7.59%
2026-07-31	46.00	47.97	4.36	10.00%	45.01	47.97	157775	74484	7.29%
2026-07-30	46.72	43.61	-3.65	-7.72%	43.14	47.72	137916	61971	6.37%
2026-07-29	49.35	47.26	-2.10	-4.25%	45.94	49.85	143255	67611	6.61%
2026-07-28	50.00	49.36	-1.92	-3.74%	49.10	51.13	111196	55499	5.13%
2026-07-27	49.89	51.28	1.38	2.77%	49.10	51.38	102583	51725	4.74%
2026-07-24	50.60	49.90	-1.89	-3.65%	49.61	51.55	116509	58762	5.38%
2026-07-23	51.27	51.79	0.31	0.60%	50.75	53.69	176721	92339	8.16%
2026-07-22	53.00	51.48	-0.60	-1.15%	50.90	54.59	201946	106743	9.32%
2026-07-21	50.80	52.08	1.51	2.99%	46.40	52.55	204762	103220	9.45%
2026-07-20	51.67	50.63	0.47	0.94%	48.17	55.10	200993	104111	9.28%
2026-07-17	55.34	50.16	-5.57	-9.99%	50.16	55.73	156420	81988	7.22%
2026-07-16	55.95	55.73	-1.11	-1.95%	55.32	58.60	132286	75073	6.11%
2026-07-15	57.67	56.84	0.14	0.25%	56.13	59.50	134080	77310	6.19%
2026-07-14	59.48	56.70	-2.78	-4.67%	53.53	60.72	205615	115086	9.59%
2026-07-13	61.33	59.48	-2.02	-3.28%	59.01	64.28	219464	135695	10.24%
2026-07-10	58.12	61.50	2.70	4.59%	57.66	64.68	243787	152163	11.37%
2026-07-09	59.61	58.80	0.66	1.14%	56.67	61.20	173735	102481	8.10%
2026-07-08	59.63	58.14	-1.49	-2.50%	56.49	60.76	165349	97043	7.71%
2026-07-07	64.30	59.63	-4.12	-6.46%	58.88	64.37	170822	104630	7.97%
2026-07-06	68.99	63.75	-5.24	-7.60%	63.44	69.99	217366	142559	10.14%
2026-07-03	69.65	68.99	-0.66	-0.95%	68.78	72.00	226886	159136	10.58%
2026-07-02	71.99	69.65	-3.92	-5.33%	69.35	74.23	362437	260338	16.91%
2026-07-01	68.74	73.57	6.69	10.00%	68.03	73.57	410477	291917	19.15%
2026-06-30	61.45	66.88	6.08	10.00%	60.20	66.88	170525	110631	7.95%
2026-06-29	62.23	60.80	-2.10	-3.34%	60.23	65.24	214660	133680	10.01%
2026-06-26	67.36	62.90	-6.50	-9.37%	62.46	69.58	311484	203691	14.53%
2026-06-25	65.58	69.40	4.30	6.61%	63.78	71.00	442335	297328	20.63%
2026-06-24	61.52	65.10	3.58	5.82%	59.60	65.73	317820	200781	14.82%
2026-06-23	62.71	61.52	-2.33	-3.65%	61.00	64.97	212095	132907	9.89%
2026-06-22	62.22	63.85	1.67	2.69%	61.30	64.95	315725	199570	14.73%
2026-06-18	62.57	62.18	0.58	0.94%	61.70	64.20	244789	153183	11.42%
2026-06-17	60.62	61.60	0.50	0.82%	60.14	62.99	184045	113547	8.58%
2026-06-16	62.63	61.10	-0.31	-0.50%	60.05	62.67	154122	94131	7.19%
2026-06-15	60.88	61.41	2.78	4.74%	60.28	62.17	169446	103803	7.90%
2026-06-12	59.12	58.63	0.36	0.62%	58.13	61.19	179558	107048	8.38%
2026-06-11	59.89	58.27	-2.08	-3.45%	57.75	59.99	166885	97708	7.78%
2026-06-10	62.10	60.35	-1.71	-2.76%	59.74	63.30	185204	113659	8.64%
2026-06-09	64.00	62.06	-0.27	-0.43%	60.16	64.50	169236	104269	7.89%