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
2026-08-20	27.00	26.74	0.13	0.49%	26.61	27.17	17451	4691	1.08%
2026-08-19	28.06	26.61	-1.80	-6.34%	26.48	28.38	36501	9964	2.25%
2026-08-18	28.76	28.41	-0.37	-1.29%	28.10	28.86	27893	7926	1.72%
2026-08-17	27.96	28.78	0.78	2.79%	27.78	28.78	32768	9338	2.02%
2026-08-14	27.45	28.00	0.51	1.86%	27.43	28.07	24520	6826	1.51%
2026-08-13	27.89	27.49	-0.35	-1.26%	27.47	28.05	24165	6701	1.49%
2026-08-12	27.30	27.84	0.51	1.87%	27.23	27.85	27313	7564	1.68%
2026-08-11	27.63	27.33	-0.54	-1.94%	27.18	28.08	29031	7993	1.79%
2026-08-10	28.37	27.87	-0.65	-2.28%	27.53	28.56	32489	9066	2.00%
2026-08-07	28.80	28.52	-0.10	-0.35%	27.95	28.89	28318	8049	1.75%
2026-08-06	28.01	28.62	0.39	1.38%	28.00	29.47	37869	10827	2.34%
2026-08-05	27.30	28.23	0.91	3.33%	27.10	28.29	29994	8353	1.85%
2026-08-04	26.51	27.32	0.79	2.98%	26.51	27.39	27223	7371	1.68%
2026-08-03	26.14	26.53	0.39	1.49%	26.08	26.66	15902	4196	0.98%
2026-07-31	26.06	26.14	0.68	2.67%	26.03	26.78	27302	7197	1.68%
2026-07-30	26.31	25.46	-0.85	-3.23%	25.35	26.31	20751	5341	1.28%
2026-07-29	25.76	26.31	0.31	1.19%	25.50	26.45	20110	5236	1.24%
2026-07-28	26.30	26.00	-0.79	-2.95%	25.82	26.78	19076	4996	1.18%
2026-07-27	26.00	26.79	0.61	2.33%	25.87	26.81	17666	4679	1.09%
2026-07-24	26.94	26.18	-1.02	-3.75%	26.13	27.81	34554	9337	2.13%
2026-07-23	26.00	27.20	1.14	4.37%	25.76	27.38	32532	8592	2.01%
2026-07-22	26.10	26.06	-0.54	-2.03%	25.81	26.69	30465	7968	1.88%
2026-07-21	25.00	26.60	1.74	7.00%	24.26	26.68	42949	10996	2.65%
2026-07-20	26.35	24.86	-1.42	-5.40%	24.26	27.00	41125	10531	2.54%
2026-07-17	27.87	26.28	-1.84	-6.54%	26.20	28.11	38562	10467	2.38%
2026-07-16	29.70	28.12	-1.74	-5.83%	28.05	29.70	36641	10587	2.26%
2026-07-15	30.43	29.86	-0.60	-1.97%	29.33	30.68	30789	9216	1.90%
2026-07-14	30.10	30.46	0.54	1.80%	28.00	30.55	52429	15449	3.23%
2026-07-13	32.91	29.92	-3.87	-11.45%	29.68	32.93	76367	23873	4.71%
2026-07-10	37.20	33.79	-3.31	-8.92%	33.50	37.28	106088	37523	6.54%
2026-07-09	35.70	37.10	0.68	1.87%	33.61	37.18	116991	41222	7.22%
2026-07-08	36.15	36.42	-0.53	-1.43%	35.56	37.94	80947	29716	4.99%
2026-07-07	36.02	36.95	0.82	2.27%	35.50	37.61	90807	33276	5.60%
2026-07-06	36.50	36.13	0.35	0.98%	35.78	38.07	87011	32111	5.37%
2026-07-03	37.57	35.78	-2.90	-7.50%	35.70	38.50	114782	42164	7.08%
2026-07-02	37.67	38.68	-0.10	-0.26%	36.66	39.95	133217	51692	8.22%
2026-07-01	37.86	38.78	1.36	3.63%	37.00	39.28	147937	56917	9.13%
2026-06-30	37.07	37.42	1.08	2.97%	36.12	37.76	116892	43377	7.21%
2026-06-29	38.25	36.34	-2.10	-5.46%	35.40	39.47	143274	53009	8.84%
2026-06-26	34.60	38.44	3.30	9.39%	34.10	39.38	184269	68513	11.37%
2026-06-25	34.05	35.14	0.47	1.36%	34.01	36.12	80848	28503	4.99%
2026-06-24	33.50	34.67	0.32	0.93%	32.81	35.29	83113	28190	5.13%
2026-06-23	36.95	34.35	-1.10	-3.10%	34.06	37.34	97606	34425	6.02%
2026-06-22	34.94	35.45	0.56	1.61%	34.28	36.00	109057	38177	6.73%
2026-06-18	36.05	34.89	-3.24	-8.50%	34.80	36.70	167051	59426	10.30%
2026-06-17	33.55	38.13	4.08	11.98%	33.35	39.22	202750	75859	12.51%
2026-06-16	31.86	34.05	2.10	6.57%	31.82	34.25	66075	22027	4.08%
2026-06-15	31.08	31.95	1.00	3.23%	31.08	32.25	43404	13819	2.68%
2026-06-12	31.80	30.95	-0.61	-1.93%	30.84	32.66	46854	14704	2.89%
2026-06-11	31.52	31.56	-0.50	-1.56%	31.06	32.30	34692	10909	2.14%
2026-06-10	31.88	32.06	-0.13	-0.40%	31.41	32.81	39466	12695	2.43%
2026-06-09	31.17	32.19	1.36	4.41%	31.17	32.67	48176	15414	2.97%
2026-06-08	31.68	30.83	-1.62	-4.99%	30.57	32.40	45021	14106	2.78%
2026-06-05	31.77	32.45	0.55	1.72%	30.65	33.17	60177	19276	3.71%
2026-06-04	31.60	31.90	-0.15	-0.47%	31.18	32.57	41338	13177	2.55%
2026-06-03	32.90	32.05	-1.10	-3.32%	31.60	34.16	72737	23868	4.49%
2026-06-02	33.36	33.15	-0.62	-1.84%	32.80	33.99	47996	16005	2.96%
2026-06-01	35.01	33.77	-1.79	-5.03%	33.70	35.87	75937	26281	4.68%
2026-05-29	37.75	35.86	-2.36	-6.17%	35.51	37.86	106384	38748	6.56%
2026-05-28	37.27	38.22	1.34	3.63%	35.14	38.38	154189	57146	9.51%
2026-05-27	36.29	36.88	0.26	0.71%	35.89	37.84	119521	44139	7.37%
2026-05-26	35.54	36.62	0.76	2.12%	35.01	36.76	84841	30580	5.23%
2026-05-25	35.83	35.86	-0.03	-0.08%	35.14	36.27	58469	20890	3.61%
2026-05-22	34.22	35.89	1.37	3.97%	34.14	36.17	57640	20285	3.56%
2026-05-21	36.59	34.52	-1.65	-4.56%	34.40	36.90	82860	29770	5.11%
2026-05-20	34.09	36.17	1.75	5.08%	33.91	36.59	71983	25453	4.44%
2026-05-19	34.02	34.42	0.23	0.67%	33.63	34.63	36510	12463	2.25%
2026-05-18	34.84	34.19	-1.16	-3.28%	33.57	34.84	54442	18547	3.36%
2026-05-15	35.20	35.35	0.30	0.86%	34.65	35.75	69511	24479	4.29%
2026-05-14	35.98	35.05	0.39	1.13%	34.60	35.99	98342	34744	6.07%
2026-05-13	34.04	34.66	0.61	1.79%	33.75	34.88	37165	12824	2.29%