润欣科技 (300493) - 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
2026-08-20	12.01	11.98	0.05	0.42%	11.93	12.18	75722	9113	1.49%
2026-08-19	12.58	11.93	-0.77	-6.06%	11.90	12.58	129751	15766	2.56%
2026-08-18	12.98	12.70	-0.35	-2.68%	12.43	12.99	136405	17284	2.69%
2026-08-17	12.70	13.05	0.34	2.68%	12.58	13.05	102283	13121	2.02%
2026-08-14	12.75	12.71	0.01	0.08%	12.58	12.96	94093	11972	1.86%
2026-08-13	13.03	12.70	-0.25	-1.93%	12.67	13.20	111846	14517	2.21%
2026-08-12	12.90	12.95	0.01	0.08%	12.88	13.06	82231	10661	1.62%
2026-08-11	12.93	12.94	-0.05	-0.38%	12.77	13.14	96096	12457	1.90%
2026-08-10	13.14	12.99	-0.15	-1.14%	12.86	13.15	93847	12175	1.85%
2026-08-07	13.19	13.14	-0.01	-0.08%	12.77	13.19	117834	15304	2.33%
2026-08-06	13.15	13.15	-0.19	-1.42%	12.98	13.38	132308	17457	2.61%
2026-08-05	13.20	13.34	0.13	0.98%	13.10	13.57	144855	19378	2.86%
2026-08-04	12.84	13.21	0.47	3.69%	12.75	13.24	157419	20516	3.11%
2026-08-03	12.70	12.74	-0.08	-0.62%	12.68	13.07	116608	14922	2.30%
2026-07-31	12.68	12.82	0.59	4.82%	12.51	13.14	219397	28159	4.33%
2026-07-30	12.45	12.23	-0.44	-3.47%	12.12	12.70	150176	18594	2.96%
2026-07-29	12.24	12.67	0.45	3.68%	12.16	12.76	173088	21604	3.42%
2026-07-28	12.11	12.22	-0.12	-0.97%	12.03	12.39	99966	12228	1.97%
2026-07-27	12.05	12.34	0.20	1.65%	11.81	12.38	128396	15670	2.53%
2026-07-24	12.05	12.14	-0.05	-0.41%	11.91	12.50	159845	19623	3.16%
2026-07-23	12.45	12.19	-0.38	-3.02%	11.96	12.56	171814	20887	3.39%
2026-07-22	12.05	12.57	0.38	3.12%	12.04	12.95	224461	28101	4.43%
2026-07-21	11.84	12.19	0.34	2.87%	11.45	12.30	169309	20311	3.34%
2026-07-20	12.15	11.85	-0.16	-1.33%	11.50	12.35	173514	20754	3.42%
2026-07-17	13.02	12.01	-1.14	-8.67%	12.01	13.28	235439	29743	4.65%
2026-07-16	12.34	13.15	0.70	5.62%	12.26	13.98	290824	38583	5.74%
2026-07-15	12.78	12.45	-0.27	-2.12%	12.32	12.89	117763	14788	2.32%
2026-07-14	13.00	12.72	-0.32	-2.45%	12.24	13.15	169041	21368	3.34%
2026-07-13	13.72	13.04	-0.77	-5.58%	13.03	13.94	171572	23020	3.39%
2026-07-10	13.77	13.81	0.02	0.15%	13.70	14.50	191824	27055	3.79%
2026-07-09	13.54	13.79	0.13	0.95%	13.10	13.83	173433	23275	3.42%
2026-07-08	13.57	13.66	0.18	1.34%	13.57	14.54	179880	25010	3.55%
2026-07-07	14.00	13.48	-0.56	-3.99%	13.40	14.01	123242	16858	2.43%
2026-07-06	14.21	14.04	-0.13	-0.92%	13.58	14.33	168289	23382	3.32%
2026-07-03	14.30	14.17	-0.09	-0.63%	14.01	14.40	137059	19481	2.71%
2026-07-02	14.60	14.26	-0.56	-3.78%	14.20	15.01	168631	24497	3.33%
2026-07-01	15.03	14.82	-0.09	-0.60%	14.73	15.38	196405	29589	3.88%
2026-06-30	13.99	14.91	0.93	6.65%	13.91	15.05	223381	32585	4.41%
2026-06-29	14.05	13.98	0.09	0.65%	13.82	14.85	169111	24007	3.34%
2026-06-26	14.55	13.89	-0.79	-5.38%	13.80	14.59	181036	25374	3.57%
2026-06-25	14.43	14.68	0.23	1.59%	14.03	14.75	193079	27858	3.81%
2026-06-24	14.37	14.45	0.03	0.21%	13.95	14.52	132242	18843	2.61%
2026-06-23	14.25	14.42	0.04	0.28%	14.12	14.83	139991	20327	2.76%
2026-06-22	14.68	14.38	-0.22	-1.51%	13.88	14.70	155906	22181	3.08%
2026-06-18	14.31	14.60	0.26	1.81%	14.11	14.78	144526	20946	2.85%
2026-06-17	14.15	14.34	0.03	0.21%	14.07	14.43	123948	17658	2.45%
2026-06-16	14.00	14.31	0.34	2.43%	13.77	14.35	157048	22205	3.10%
2026-06-15	13.45	13.97	0.69	5.20%	13.43	13.99	142281	19541	2.81%
2026-06-12	13.63	13.28	-0.04	-0.30%	13.23	14.03	132066	17925	2.61%
2026-06-11	13.50	13.32	-0.23	-1.70%	13.20	13.69	122048	16288	2.41%
2026-06-10	14.00	13.57	-0.62	-4.37%	13.41	14.18	149897	20548	2.96%
2026-06-09	14.26	14.19	0.05	0.35%	13.92	14.32	131392	18559	2.59%
2026-06-08	14.50	14.14	-0.98	-6.48%	13.92	14.78	180686	25948	3.57%
2026-06-05	14.80	15.12	0.17	1.14%	13.80	15.49	284028	41326	5.61%
2026-06-04	14.55	14.95	0.21	1.42%	14.37	15.04	176165	25961	3.48%
2026-06-03	15.02	14.74	-0.28	-1.86%	14.63	15.35	200960	30146	3.97%
2026-06-02	15.27	15.02	-0.33	-2.15%	14.88	15.47	188057	28462	3.71%
2026-06-01	15.59	15.35	-0.31	-1.98%	15.34	15.95	215253	33653	4.25%
2026-05-29	17.85	15.66	-2.32	-12.90%	15.54	17.85	441875	73239	8.72%
2026-05-28	18.30	17.98	-0.56	-3.02%	17.48	18.30	396723	71175	7.83%
2026-05-27	18.02	18.54	0.37	2.04%	17.82	18.62	516668	94686	10.20%
2026-05-26	17.60	18.17	0.39	2.19%	17.33	18.19	476811	85451	9.41%
2026-05-25	16.99	17.78	0.79	4.65%	16.99	17.80	348031	60864	6.87%
2026-05-22	16.66	16.99	0.49	2.97%	16.40	17.00	171993	28725	3.39%
2026-05-21	17.15	16.50	-0.55	-3.23%	16.45	17.49	257074	43944	5.07%
2026-05-20	17.13	17.05	-0.23	-1.33%	16.90	17.20	169169	28841	3.34%
2026-05-19	16.72	17.28	0.40	2.37%	16.61	17.30	230714	39381	4.55%
2026-05-18	16.36	16.88	0.50	3.05%	16.28	17.10	200717	33758	3.96%
2026-05-15	16.72	16.38	-0.17	-1.03%	16.24	16.91	157927	26182	3.12%
2026-05-14	17.05	16.55	-0.38	-2.24%	16.53	17.15	150582	25202	2.97%
2026-05-13	16.58	16.93	0.19	1.14%	16.45	16.98	163938	27512	3.24%