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
2026-05-06	46.01	46.68	1.47	3.25%	45.99	47.46	493285	231306	6.34%
2026-04-30	43.85	45.21	1.10	2.49%	43.85	46.10	422326	191932	5.43%
2026-04-29	44.44	44.11	-0.60	-1.34%	43.63	45.00	317882	141000	4.09%
2026-04-28	46.00	44.71	-2.03	-4.34%	44.51	46.38	455506	205711	5.86%
2026-04-27	45.55	46.74	0.64	1.39%	44.63	46.99	636526	293742	8.18%
2026-04-24	43.00	46.10	3.99	9.48%	42.60	47.58	886720	398520	11.40%
2026-04-23	41.99	42.11	-0.20	-0.47%	41.84	42.65	291915	123355	3.75%
2026-04-22	40.51	42.31	1.71	4.21%	40.27	43.16	488336	205924	6.28%
2026-04-21	41.12	40.60	-0.81	-1.96%	40.28	41.35	162579	65950	2.09%
2026-04-20	40.89	41.41	0.64	1.57%	40.75	42.08	238929	99336	3.07%
2026-04-17	40.51	40.77	0.03	0.07%	40.40	40.94	141636	57672	1.82%
2026-04-16	40.53	40.74	0.48	1.19%	40.35	40.94	166477	67769	2.14%
2026-04-15	41.35	40.26	-0.62	-1.52%	40.21	41.44	166527	67790	2.14%
2026-04-14	40.84	40.88	0.66	1.64%	40.42	41.30	156987	64056	2.02%
2026-04-13	39.92	40.22	-0.06	-0.15%	39.86	40.55	126340	50915	1.62%
2026-04-10	40.20	40.28	0.38	0.95%	40.20	40.91	178577	72424	2.30%
2026-04-09	40.13	39.90	-0.83	-2.04%	39.70	40.36	193714	77475	2.49%
2026-04-08	38.81	40.73	2.86	7.55%	38.81	40.75	300893	120273	3.87%
2026-04-07	37.58	37.87	0.37	0.99%	37.55	38.38	124380	47274	1.60%
2026-04-03	38.39	37.50	-0.81	-2.11%	37.46	38.65	130598	49549	1.68%
2026-04-02	39.30	38.31	-1.29	-3.26%	38.15	39.49	138828	53673	1.79%
2026-04-01	39.65	39.60	0.82	2.11%	39.33	39.87	136739	54103	1.76%
2026-03-31	39.30	38.78	-0.47	-1.20%	38.78	39.93	133803	52692	1.72%
2026-03-30	38.50	39.25	-0.25	-0.63%	38.00	39.30	166813	64560	2.14%
2026-03-27	38.70	39.50	0.44	1.13%	38.54	39.66	135671	53229	1.74%
2026-03-26	40.46	39.06	-1.32	-3.27%	38.88	40.51	168069	66453	2.16%
2026-03-25	39.96	40.38	0.45	1.13%	39.96	40.85	171013	69230	2.20%
2026-03-24	39.99	39.93	0.66	1.68%	39.01	40.25	166670	65986	2.14%
2026-03-23	40.83	39.27	-2.11	-5.10%	39.07	41.21	266669	106868	3.43%
2026-03-20	43.62	41.38	-2.24	-5.14%	41.38	43.88	256519	108582	3.30%
2026-03-19	44.64	43.62	-1.54	-3.41%	43.30	44.80	216383	95208	2.78%
2026-03-18	44.97	45.16	0.53	1.19%	44.53	45.28	143164	64324	1.84%
2026-03-17	45.18	44.63	-0.56	-1.24%	44.60	45.85	154355	69744	1.98%
2026-03-16	44.55	45.19	0.29	0.65%	44.20	45.33	143230	64176	1.84%
2026-03-13	45.50	44.90	-0.85	-1.86%	44.74	45.70	155017	69875	1.99%
2026-03-12	46.45	45.75	-1.16	-2.47%	45.74	46.95	191488	88395	2.46%
2026-03-11	46.59	46.91	0.44	0.95%	45.99	48.45	268145	125979	3.45%
2026-03-10	47.00	46.47	-0.12	-0.26%	46.11	47.48	242005	112979	3.11%
2026-03-09	45.58	46.59	0.09	0.19%	44.63	47.72	333124	153000	4.28%
2026-03-06	44.50	46.50	1.66	3.70%	44.47	46.83	287750	130991	3.70%
2026-03-05	46.71	44.84	-1.16	-2.52%	44.42	46.98	466849	211754	6.00%
2026-03-04	49.20	46.00	-3.85	-7.72%	45.88	50.05	411009	198657	5.29%
2026-03-03	49.21	49.85	0.74	1.51%	48.97	50.79	403463	200556	5.19%
2026-03-02	48.91	49.11	-2.63	-5.08%	48.91	50.22	390456	192904	5.02%
2026-02-27	49.28	51.74	2.75	5.61%	49.14	52.68	584394	303229	7.51%
2026-02-26	49.47	48.99	-0.30	-0.61%	48.83	49.65	172270	84687	2.22%
2026-02-25	48.90	49.29	0.45	0.92%	48.81	49.62	138476	68258	1.78%
2026-02-24	49.72	48.84	-0.38	-0.77%	48.58	49.90	154756	75834	1.99%
2026-02-13	49.60	49.22	-0.49	-0.99%	49.22	50.29	174400	86739	2.24%
2026-02-12	49.81	49.71	0.11	0.22%	49.48	50.07	159392	79386	2.05%
2026-02-11	49.75	49.60	-0.34	-0.68%	49.59	50.20	124096	61951	1.60%
2026-02-10	49.48	49.94	0.31	0.62%	49.47	50.39	189159	94577	2.43%
2026-02-09	49.29	49.63	1.12	2.31%	49.09	49.79	179952	89030	2.31%
2026-02-06	48.53	48.51	-0.36	-0.74%	48.00	49.19	146868	71456	1.89%
2026-02-05	49.02	48.87	-0.77	-1.55%	48.81	49.49	138231	67810	1.78%
2026-02-04	49.80	49.64	-0.46	-0.92%	48.76	49.96	202265	99826	2.60%
2026-02-03	49.63	50.10	0.92	1.87%	49.35	50.24	187255	93427	2.41%
2026-02-02	50.00	49.18	-0.82	-1.64%	49.11	50.50	205104	102323	2.64%
2026-01-30	51.01	50.00	-1.49	-2.89%	49.68	51.75	281945	141884	3.63%
2026-01-29	51.65	51.49	-0.50	-0.96%	50.79	53.30	326004	170040	4.19%
2026-01-28	52.75	51.99	-0.63	-1.20%	51.90	53.56	236057	124216	3.04%
2026-01-27	53.05	52.62	-0.58	-1.09%	51.50	53.41	289539	151045	3.72%