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
2026-07-08	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%
2026-05-22	43.00	42.85	0.15	0.35%	42.38	43.34	219097	94009	2.82%
2026-05-21	44.50	42.70	-1.50	-3.39%	42.46	45.59	345757	152826	4.45%
2026-05-20	45.15	44.20	-1.31	-2.88%	44.03	45.67	254498	113224	3.27%
2026-05-19	44.72	45.51	0.80	1.79%	44.22	45.97	276853	125485	3.56%
2026-05-18	44.83	44.71	-0.27	-0.60%	44.41	45.77	223400	100586	2.87%
2026-05-15	44.73	44.98	0.58	1.31%	44.50	46.37	346878	157310	4.46%
2026-05-14	46.71	44.40	-2.32	-4.97%	44.40	47.30	399101	180475	5.13%
2026-05-13	46.13	46.72	0.31	0.67%	45.52	47.15	330374	152883	4.25%
2026-05-12	47.57	46.41	-1.57	-3.27%	46.10	48.08	361890	169068	4.65%
2026-05-11	47.15	47.98	0.18	0.38%	46.72	48.27	465196	221452	5.98%
2026-05-08	46.89	47.80	0.89	1.90%	46.25	49.40	592666	285769	7.62%
2026-05-07	46.40	46.91	0.23	0.49%	45.81	47.15	440818	204706	5.67%
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%