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
2026-06-24	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%
2026-05-12	35.05	34.05	-0.95	-2.71%	33.62	35.05	32696	11170	2.02%
2026-05-11	34.15	35.00	0.76	2.22%	34.11	35.33	42084	14744	2.60%
2026-05-08	34.71	34.24	-0.81	-2.31%	34.00	34.83	32243	11077	1.99%
2026-05-07	34.82	35.05	0.17	0.49%	34.58	35.30	40586	14187	2.50%
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%