润禾材料 (300727) - 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	34.38	34.88	0.70	2.05%	34.23	35.21	36602	12767	2.26%
2026-04-30	34.58	34.18	-0.37	-1.07%	33.66	34.58	19772	6742	1.22%
2026-04-29	33.63	34.55	1.11	3.32%	33.22	34.72	35979	12319	2.22%
2026-04-28	33.89	33.44	-0.54	-1.59%	33.07	34.26	32859	11008	2.03%
2026-04-27	33.11	33.98	0.58	1.74%	33.11	34.10	22677	7666	1.40%
2026-04-24	33.67	33.40	-0.30	-0.89%	32.80	33.89	27014	8959	1.67%
2026-04-23	34.37	33.70	-0.87	-2.52%	33.52	34.61	28394	9626	1.75%
2026-04-22	34.42	34.57	0.11	0.32%	34.01	34.80	29164	10033	1.80%
2026-04-21	34.74	34.46	-0.58	-1.66%	33.71	34.87	41461	14167	2.56%
2026-04-20	34.66	35.04	0.28	0.81%	34.20	35.49	38861	13616	2.40%
2026-04-17	34.41	34.76	0.37	1.08%	34.04	35.40	44958	15575	2.78%
2026-04-16	33.60	34.39	0.94	2.81%	33.33	34.58	38854	13221	2.40%
2026-04-15	33.33	33.45	0.12	0.36%	33.14	34.19	32688	11003	2.02%
2026-04-14	33.45	33.33	0.25	0.76%	32.90	33.45	26927	8927	1.66%
2026-04-13	32.85	33.08	-0.11	-0.33%	32.80	33.49	30668	10169	1.89%
2026-04-10	33.00	33.19	0.41	1.25%	32.61	33.96	38426	12888	2.37%
2026-04-09	32.15	32.78	0.24	0.74%	32.05	33.47	46415	15290	2.87%
2026-04-08	31.98	32.54	1.34	4.29%	31.28	33.09	60369	19305	3.73%
2026-04-07	29.40	31.20	1.75	5.94%	29.40	31.68	51310	15900	3.17%
2026-04-03	30.30	29.45	-0.48	-1.60%	29.42	30.39	16709	4967	1.03%
2026-04-02	30.50	29.93	-0.62	-2.03%	29.63	30.60	16590	4983	1.02%
2026-04-01	30.38	30.55	0.76	2.55%	30.23	30.62	19771	6020	1.22%
2026-03-31	30.45	29.79	-0.81	-2.65%	29.55	30.64	22206	6682	1.37%
2026-03-30	30.50	30.60	0.10	0.33%	30.10	30.86	24023	7324	1.48%
2026-03-27	29.63	30.50	0.52	1.73%	29.52	30.92	23763	7208	1.47%
2026-03-26	30.49	29.98	-0.51	-1.67%	29.82	30.70	23989	7249	1.48%
2026-03-25	30.27	30.49	0.33	1.09%	30.18	30.88	24379	7451	1.51%
2026-03-24	30.30	30.16	0.86	2.94%	29.29	30.69	34789	10399	2.15%
2026-03-23	31.64	29.30	-3.00	-9.29%	29.10	31.64	60216	18273	3.72%
2026-03-20	33.80	32.30	-1.34	-3.98%	32.27	34.20	45291	14970	2.80%
2026-03-19	34.03	33.64	-0.79	-2.29%	33.50	35.80	50652	17469	3.13%
2026-03-18	33.20	34.43	1.56	4.75%	32.92	34.60	48152	16367	2.97%
2026-03-17	34.28	32.87	-1.41	-4.11%	32.85	34.46	38721	12977	2.39%
2026-03-16	33.80	34.28	0.20	0.59%	33.50	34.38	37208	12608	2.30%
2026-03-13	34.24	34.08	-0.50	-1.45%	33.76	34.73	27063	9259	1.67%
2026-03-12	35.26	34.58	-0.68	-1.93%	34.18	35.33	35530	12325	2.19%
2026-03-11	35.24	35.26	0.07	0.20%	35.13	36.24	42790	15231	2.64%
2026-03-10	34.30	35.19	1.54	4.58%	34.01	35.25	44596	15553	2.75%
2026-03-09	34.30	33.65	-1.21	-3.47%	33.18	34.50	64689	21731	4.00%
2026-03-06	34.81	34.86	0.25	0.72%	34.08	35.50	43473	15201	2.69%
2026-03-05	34.28	34.61	0.86	2.55%	34.28	35.43	39344	13696	2.43%
2026-03-04	33.44	33.75	-0.04	-0.12%	33.20	34.68	38273	12999	2.36%
2026-03-03	36.59	33.79	-2.99	-8.13%	33.75	36.78	74601	26155	4.61%
2026-03-02	36.95	36.78	-0.88	-2.34%	36.20	37.49	54394	20029	3.36%
2026-02-27	38.30	37.66	-0.91	-2.36%	37.23	38.49	64012	24041	3.95%
2026-02-26	37.75	38.57	0.85	2.25%	37.21	39.20	81359	31262	5.03%
2026-02-25	37.30	37.72	0.64	1.73%	36.82	38.20	59859	22566	3.70%
2026-02-24	35.94	37.08	1.40	3.92%	35.74	37.80	63814	23572	3.94%
2026-02-13	36.12	35.68	-0.60	-1.65%	35.68	36.82	35337	12797	2.18%
2026-02-12	35.59	36.28	0.90	2.54%	35.46	36.97	54272	19830	3.35%
2026-02-11	35.31	35.38	0.22	0.63%	35.11	35.63	17073	6047	1.05%
2026-02-10	35.54	35.16	-0.07	-0.20%	35.00	35.69	22106	7810	1.37%
2026-02-09	34.58	35.23	1.33	3.92%	34.50	36.01	41724	14765	2.58%
2026-02-06	33.43	33.90	0.06	0.18%	33.29	34.64	21900	7475	1.35%
2026-02-05	34.53	33.84	-0.87	-2.51%	33.55	34.82	27660	9402	1.71%
2026-02-04	35.82	34.71	-1.24	-3.45%	34.44	35.94	36716	12851	2.27%
2026-02-03	34.43	35.95	1.89	5.55%	34.19	36.39	48246	17139	2.98%
2026-02-02	35.01	34.06	-1.27	-3.59%	33.99	35.55	33086	11463	2.04%
2026-01-30	35.00	35.33	0.25	0.71%	34.15	35.58	38141	13314	2.36%
2026-01-29	36.18	35.08	-1.20	-3.31%	34.80	36.31	41379	14692	2.56%
2026-01-28	36.02	36.28	0.11	0.30%	35.48	36.88	43233	15632	2.67%
2026-01-27	36.81	36.17	-0.61	-1.66%	34.51	36.82	46932	16686	2.90%