润和软件 (300339) - 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
2026-09-02	36.20	35.82	-1.26	-3.40%	35.81	36.52	201015	72514	2.58%
2026-09-01	36.10	37.08	0.91	2.52%	35.91	37.90	353475	130444	4.55%
2026-08-31	35.28	36.17	0.34	0.95%	35.10	36.27	170450	60937	2.19%
2026-08-28	36.25	35.83	0.02	0.06%	35.80	37.17	260817	95168	3.35%
2026-08-27	35.12	35.81	0.63	1.79%	35.06	35.86	152937	54236	1.97%
2026-08-26	35.47	35.18	-0.43	-1.21%	35.13	35.68	142998	50553	1.84%
2026-08-25	34.58	35.61	0.60	1.71%	34.40	35.82	158956	56196	2.04%
2026-08-24	36.01	35.01	-1.22	-3.37%	34.87	36.16	211555	74589	2.72%
2026-08-21	36.94	36.23	-1.29	-3.44%	35.70	36.95	275348	99651	3.54%
2026-08-20	37.55	37.52	-0.01	-0.03%	37.08	38.58	328107	124124	4.22%
2026-08-19	38.18	37.53	-2.14	-5.39%	37.30	39.08	506008	193121	6.51%
2026-08-18	36.75	39.67	2.71	7.33%	35.70	40.96	661741	253349	8.51%
2026-08-17	36.52	36.96	0.24	0.65%	36.21	36.97	153910	56319	1.98%
2026-08-14	36.95	36.72	-0.26	-0.70%	36.10	37.47	201408	73818	2.59%
2026-08-13	37.60	36.98	-0.62	-1.65%	36.96	38.16	220163	82650	2.83%
2026-08-12	37.98	37.60	-0.07	-0.19%	37.52	38.09	144789	54614	1.86%
2026-08-11	38.21	37.67	-0.50	-1.31%	37.55	38.43	171309	64926	2.20%
2026-08-10	38.64	38.17	-0.47	-1.22%	37.87	38.73	162383	62089	2.09%
2026-08-07	38.47	38.64	-0.04	-0.10%	37.33	38.83	276811	105674	3.56%
2026-08-06	39.10	38.68	-1.22	-3.06%	38.43	40.13	338748	132630	4.36%
2026-08-05	38.60	39.90	1.23	3.18%	38.29	40.48	407519	162673	5.24%
2026-08-04	38.00	38.67	0.82	2.17%	37.92	38.99	264951	102094	3.41%
2026-08-03	37.49	37.85	0.11	0.29%	37.46	38.28	220301	83411	2.83%
2026-07-31	35.98	37.74	2.39	6.76%	35.98	38.77	462734	174289	5.95%
2026-07-30	35.54	35.35	-0.43	-1.20%	35.33	36.79	254391	91701	3.27%
2026-07-29	35.39	35.78	0.46	1.30%	34.76	36.02	224395	79719	2.89%
2026-07-28	35.00	35.32	-0.01	-0.03%	34.84	35.70	192601	68168	2.48%
2026-07-27	33.73	35.33	1.33	3.91%	33.52	35.35	209664	73061	2.70%
2026-07-24	35.05	34.00	-1.40	-3.95%	33.98	35.14	182893	63094	2.35%
2026-07-23	35.71	35.40	-0.73	-2.02%	34.98	36.18	196352	69487	2.52%
2026-07-22	35.80	36.13	-0.05	-0.14%	35.51	37.08	254595	92439	3.27%
2026-07-21	35.40	36.18	0.46	1.29%	35.22	36.57	273260	98415	3.51%
2026-07-20	34.66	35.72	1.10	3.18%	34.34	35.80	266937	93720	3.43%
2026-07-17	36.44	34.62	-1.94	-5.31%	34.41	36.92	296078	105203	3.81%
2026-07-16	35.70	36.56	0.89	2.50%	35.50	37.50	299808	109623	3.86%
2026-07-15	35.43	35.67	-0.03	-0.08%	34.91	36.07	187732	66691	2.41%
2026-07-14	37.40	35.70	-1.55	-4.16%	35.03	37.82	288099	103118	3.70%
2026-07-13	38.58	37.25	-1.63	-4.19%	36.80	39.35	298924	112997	3.84%
2026-07-10	38.00	38.88	0.57	1.49%	37.72	40.58	388195	152838	4.99%
2026-07-09	37.04	38.31	0.90	2.41%	36.59	38.46	285623	107799	3.67%
2026-07-08	36.92	37.41	0.81	2.21%	36.79	37.88	236980	88773	3.05%
2026-07-07	37.64	36.60	-1.04	-2.76%	36.59	37.86	167040	61919	2.15%
2026-07-06	38.45	37.64	-0.64	-1.67%	37.02	38.50	205284	77250	2.64%
2026-07-03	38.50	38.28	-0.24	-0.62%	38.15	39.00	201728	77605	2.59%
2026-07-02	39.18	38.52	-0.81	-2.06%	38.42	40.37	302662	119233	3.89%
2026-07-01	38.64	39.33	0.82	2.13%	38.38	40.80	357697	142589	4.60%
2026-06-30	37.50	38.51	1.06	2.83%	37.13	38.82	236900	90451	3.05%
2026-06-29	37.68	37.45	-0.55	-1.45%	36.80	38.20	269310	101030	3.46%
2026-06-26	38.80	38.00	-1.02	-2.61%	38.00	40.75	405783	159054	5.22%
2026-06-25	40.23	39.02	-1.25	-3.10%	38.91	40.65	271156	106805	3.49%
2026-06-24	41.39	40.27	-1.10	-2.66%	39.71	41.50	231735	93403	2.98%
2026-06-23	41.33	41.37	-0.49	-1.17%	40.96	42.09	317196	131362	4.08%
2026-06-22	40.00	41.86	1.65	4.10%	38.30	42.13	498593	199438	6.41%
2026-06-18	39.73	40.21	0.28	0.70%	39.40	40.80	239768	96767	3.08%
2026-06-17	40.48	39.93	-0.95	-2.32%	39.41	40.48	250717	100003	3.22%
2026-06-16	40.56	40.88	0.27	0.66%	39.65	41.09	266500	107683	3.43%
2026-06-15	40.15	40.61	0.75	1.88%	39.94	40.95	213287	86378	2.74%
2026-06-12	40.00	39.86	0.47	1.19%	39.43	40.35	234098	93390	3.01%
2026-06-11	41.00	39.39	-2.27	-5.45%	39.10	41.30	306398	121788	3.94%
2026-06-10	41.86	41.66	-0.37	-0.88%	41.40	43.30	310382	131022	3.99%
2026-06-09	40.72	42.03	1.70	4.22%	40.18	42.75	305447	127101	3.93%
2026-06-08	40.00	40.33	-1.13	-2.73%	39.75	41.92	280020	114728	3.60%
2026-06-05	41.20	41.46	0.36	0.88%	40.88	42.63	313420	130462	4.03%
2026-06-04	42.10	41.10	-1.33	-3.13%	40.91	42.42	266795	110471	3.43%
2026-06-03	42.28	42.43	-0.60	-1.39%	41.76	43.99	348096	149596	4.48%
2026-06-02	44.60	43.03	-2.12	-4.70%	42.40	44.71	510214	220346	6.56%
2026-06-01	40.39	45.15	4.93	12.26%	40.39	46.26	776372	343835	9.98%
2026-05-29	43.39	40.22	-3.09	-7.13%	40.22	43.85	339938	141670	4.37%
2026-05-28	42.90	43.38	0.08	0.18%	41.37	43.65	333046	141536	4.28%
2026-05-27	44.69	43.30	-2.12	-4.67%	43.25	45.46	353156	156125	4.54%
2026-05-26	44.51	45.42	1.09	2.46%	44.35	47.93	561179	258440	7.22%
2026-05-25	42.95	44.33	1.48	3.45%	42.31	44.98	373387	163030	4.80%