致敬每一个财富自由的梦想,祝大家早日进化为游资

润欣科技 (300493) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 20.15 19.95 -0.22 -1.09% 19.75 20.53 193170 38732 3.86%
2025-07-31 20.36 20.17 -0.31 -1.51% 20.11 20.68 196671 40209 3.93%
2025-07-30 20.90 20.48 -0.51 -2.43% 20.31 20.90 225168 46284 4.49%
2025-07-29 20.69 20.99 0.24 1.16% 20.31 21.35 311829 64766 6.22%
2025-07-28 20.80 20.75 -0.07 -0.34% 20.56 20.89 164282 33971 3.28%
2025-07-25 20.51 20.82 0.29 1.41% 20.35 20.88 247644 51080 4.94%
2025-07-24 20.30 20.53 0.19 0.93% 20.25 20.57 150562 30770 3.01%
2025-07-23 20.40 20.34 0.02 0.10% 20.11 20.61 192023 39122 3.83%
2025-07-22 20.65 20.32 -0.38 -1.84% 20.22 20.66 199405 40649 3.98%
2025-07-21 20.46 20.70 0.24 1.17% 20.30 20.72 174987 36072 3.49%
2025-07-18 20.50 20.46 -0.09 -0.44% 20.30 20.77 180728 36997 3.61%
2025-07-17 20.29 20.55 0.36 1.78% 20.06 20.63 213242 43570 4.26%
2025-07-16 20.16 20.19 -0.05 -0.25% 20.10 20.65 206050 41949 4.11%
2025-07-15 20.14 20.24 0.22 1.10% 19.73 20.29 215743 43339 4.31%
2025-07-14 20.24 20.02 -0.33 -1.62% 19.95 20.27 149686 30016 2.99%
2025-07-11 20.07 20.35 0.34 1.70% 19.82 20.40 173294 34993 3.46%
2025-07-10 20.02 20.01 -0.06 -0.30% 19.90 20.17 140603 28132 2.81%
2025-07-09 20.32 20.07 -0.39 -1.91% 20.03 20.52 193015 39139 3.85%
2025-07-08 20.29 20.46 0.24 1.19% 20.17 20.58 150338 30701 3.00%
2025-07-07 20.22 20.22 -0.15 -0.74% 20.12 20.45 128249 25952 2.56%
2025-07-04 20.83 20.37 -0.45 -2.16% 20.32 20.83 204959 42064 4.09%
2025-07-03 20.68 20.82 0.05 0.24% 20.58 20.93 162821 33856 3.25%
2025-07-02 21.03 20.77 -0.52 -2.44% 20.50 21.20 304853 63181 6.08%
2025-07-01 21.70 21.29 0.02 0.09% 21.05 21.88 405293 87060 8.09%
2025-06-30 21.07 21.27 0.15 0.71% 21.07 21.52 308049 65553 6.15%
2025-06-27 21.24 21.14 0.25 1.20% 20.74 21.58 412038 87483 8.22%
2025-06-26 21.35 20.89 -0.42 -1.97% 20.88 21.35 326862 68851 6.52%
2025-06-25 20.60 21.31 0.77 3.75% 20.59 21.31 443136 92934 8.85%
2025-06-24 19.96 20.54 0.59 2.96% 19.96 20.57 258126 52676 5.15%
2025-06-23 19.38 19.95 0.27 1.37% 19.34 20.08 209760 41628 4.19%
2025-06-20 20.38 19.68 -0.60 -2.96% 19.68 20.48 236678 47146 4.72%
2025-06-19 21.00 20.28 -0.81 -3.84% 20.24 21.20 322227 66550 6.43%
2025-06-18 20.90 21.09 -0.10 -0.47% 20.62 21.24 359477 75187 7.18%
2025-06-17 20.58 21.19 0.76 3.72% 20.45 21.46 586830 123550 11.71%
2025-06-16 20.10 20.43 0.11 0.54% 20.05 20.58 248205 50648 4.95%
2025-06-13 20.81 20.32 -0.90 -4.24% 20.21 21.17 466681 95804 9.32%
2025-06-12 21.35 21.22 -0.01 -0.05% 21.06 21.89 518582 110753 10.35%
2025-06-11 21.74 21.23 -0.47 -2.17% 21.00 21.79 601404 128334 12.00%
2025-06-10 22.85 21.70 -1.62 -6.95% 21.20 23.00 1165080 254880 23.26%
2025-06-09 21.91 23.32 3.16 15.67% 20.68 24.19 1484180 341947 29.62%
2025-06-06 19.75 20.16 0.46 2.34% 19.52 20.55 438374 88065 8.75%
2025-06-05 19.28 19.70 0.41 2.13% 19.06 19.90 265037 51677 5.29%
2025-06-04 19.40 19.29 -0.10 -0.52% 19.21 19.55 188167 36407 3.76%
2025-06-03 19.40 19.39 -0.06 -0.31% 19.30 19.83 215906 42273 4.31%
2025-05-30 20.33 19.45 -1.04 -5.08% 19.40 20.33 291363 57373 5.82%
2025-05-29 20.27 20.49 0.23 1.14% 20.00 20.93 328264 67332 6.55%
2025-05-28 20.57 20.26 -0.31 -1.51% 20.15 20.98 307301 62870 6.13%
2025-05-27 20.12 20.57 -0.16 -0.77% 20.12 21.03 596030 123240 11.90%
2025-05-26 18.46 20.73 2.41 13.16% 18.43 21.50 778645 156214 15.54%
2025-05-23 19.20 18.32 -1.07 -5.52% 18.30 19.22 334409 62076 6.67%
2025-05-22 18.80 19.39 0.57 3.03% 18.62 19.72 391303 75571 7.81%
2025-05-21 19.12 18.82 -0.32 -1.67% 18.64 19.12 150887 28368 3.01%
2025-05-20 19.06 19.14 0.08 0.42% 18.79 19.30 135542 25811 2.71%
2025-05-19 19.15 19.06 -0.19 -0.99% 18.81 19.32 131892 25089 2.63%
2025-05-16 19.29 19.25 0.14 0.73% 19.00 19.58 157157 30366 3.14%
2025-05-15 19.93 19.11 -0.80 -4.02% 19.09 19.93 204937 39544 4.09%
2025-05-14 19.72 19.91 0.18 0.91% 19.54 20.20 226218 44942 4.52%
2025-05-13 20.09 19.73 -0.08 -0.40% 19.68 20.48 265777 53239 5.31%
2025-05-12 19.50 19.81 -0.53 -2.61% 18.92 19.84 404316 78692 8.07%
2025-05-09 20.84 20.34 -0.69 -3.28% 20.23 20.90 189362 38720 3.78%
2025-05-08 20.60 21.03 0.26 1.25% 20.58 21.08 220970 46193 4.41%
2025-05-07 21.04 20.77 -0.24 -1.14% 20.43 21.44 312476 65260 6.24%
2025-05-06 20.17 21.01 1.05 5.26% 20.10 21.10 332747 68643 6.64%
2025-04-30 19.70 19.96 0.72 3.74% 19.60 20.16 306120 61073 6.11%
2025-04-29 19.11 19.24 0.23 1.21% 18.77 19.38 165084 31667 3.30%
2025-04-28 18.99 19.01 0.03 0.16% 18.91 19.32 133870 25540 2.67%
2025-04-25 19.17 18.98 -0.09 -0.47% 18.93 19.44 168334 32264 3.36%
2025-04-24 19.75 19.07 -0.60 -3.05% 18.93 19.75 188457 36231 3.76%