润阳科技 (300920) - 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
2026-06-18	38.01	39.12	0.87	2.27%	33.80	40.33	37563	14564	4.35%
2026-06-17	38.36	38.25	-0.81	-2.07%	37.80	39.77	28776	11088	3.33%
2026-06-16	38.98	39.06	0.06	0.15%	38.03	39.79	26198	10212	3.03%
2026-06-15	38.81	39.00	0.32	0.83%	38.00	39.30	30726	11882	3.56%
2026-06-12	39.00	38.68	0.22	0.57%	38.05	40.20	49435	19273	5.72%
2026-06-11	40.54	38.46	-2.48	-6.06%	37.60	42.67	68086	27048	7.89%
2026-06-10	40.30	40.94	1.52	3.86%	39.02	44.00	74454	30904	8.62%
2026-06-09	49.95	51.34	0.89	1.76%	49.15	51.76	38355	19518	5.84%
2026-06-08	47.42	50.45	1.23	2.50%	47.38	51.88	44195	22253	6.73%
2026-06-05	47.42	49.22	1.66	3.49%	45.01	49.69	35617	17031	5.42%
2026-06-04	47.14	47.56	0.29	0.61%	46.30	47.97	14034	6640	2.14%
2026-06-03	46.53	47.27	1.04	2.25%	46.14	48.47	21752	10295	3.31%
2026-06-02	46.95	46.23	-0.63	-1.34%	45.38	47.81	21539	9991	3.28%
2026-06-01	46.81	46.86	0.01	0.02%	45.27	47.30	19801	9174	3.02%
2026-05-29	48.79	46.85	-1.36	-2.82%	46.00	48.79	21115	9921	3.22%
2026-05-28	47.03	48.21	1.44	3.08%	45.68	49.15	24185	11607	3.68%
2026-05-27	48.00	46.77	-1.21	-2.52%	46.45	48.94	18847	8917	2.87%
2026-05-26	46.79	47.98	0.82	1.74%	46.61	49.50	29331	14030	4.47%
2026-05-25	45.19	47.16	2.85	6.43%	44.98	49.00	30327	14409	4.62%
2026-05-22	43.75	44.31	0.84	1.93%	42.75	45.58	31530	13900	4.80%
2026-05-21	45.50	43.47	-2.64	-5.73%	43.28	46.51	24580	11097	3.74%
2026-05-20	47.80	46.11	-1.58	-3.31%	45.56	47.90	19989	9278	3.04%
2026-05-19	47.00	47.69	0.50	1.06%	46.46	48.37	12892	6082	1.96%
2026-05-18	46.42	47.19	0.40	0.85%	46.06	47.45	16198	7601	2.47%
2026-05-15	47.00	46.79	-0.32	-0.68%	45.41	48.00	23936	11146	3.64%
2026-05-14	46.32	47.11	0.83	1.79%	46.31	48.30	26101	12397	3.97%
2026-05-13	43.12	46.28	2.88	6.64%	43.10	47.74	42462	19545	6.47%
2026-05-12	44.44	43.40	-0.78	-1.77%	43.08	44.44	20844	9080	3.17%
2026-05-11	42.70	44.18	1.99	4.72%	42.25	44.88	32042	14095	4.88%
2026-05-08	40.12	42.19	2.27	5.69%	40.07	42.65	23702	9901	3.61%
2026-05-07	38.79	39.92	1.13	2.91%	38.43	40.11	12518	4944	1.91%
2026-05-06	39.00	38.79	0.00	0.00%	38.39	39.80	10770	4197	1.64%
2026-04-30	39.03	38.79	-0.35	-0.89%	38.60	39.38	7756	3012	1.18%
2026-04-29	38.40	39.14	0.69	1.79%	38.15	39.48	9396	3681	1.43%
2026-04-28	38.76	38.45	-0.68	-1.74%	38.06	39.16	7882	3039	1.20%
2026-04-27	39.28	39.13	0.23	0.59%	38.38	39.28	8181	3174	1.25%
2026-04-24	38.43	38.90	-0.10	-0.26%	38.30	39.28	7908	3063	1.20%
2026-04-23	39.71	39.00	-0.52	-1.32%	38.83	39.71	9903	3879	1.51%
2026-04-22	39.56	39.52	-0.04	-0.10%	39.04	39.66	6944	2733	1.06%
2026-04-21	39.90	39.56	-0.34	-0.85%	39.18	39.97	8058	3179	1.23%
2026-04-20	39.97	39.90	-0.08	-0.20%	39.60	40.77	11429	4590	1.74%
2026-04-17	39.63	39.98	0.35	0.88%	39.50	40.28	11170	4454	1.70%
2026-04-16	40.20	39.63	0.13	0.33%	39.11	40.20	8981	3554	1.37%
2026-04-15	40.64	39.50	-0.74	-1.84%	39.43	40.64	9863	3939	1.50%
2026-04-14	40.68	40.24	0.08	0.20%	39.63	40.90	8566	3426	1.30%
2026-04-13	39.95	40.16	0.46	1.16%	39.31	40.90	16208	6524	2.47%
2026-04-10	39.60	39.70	0.40	1.02%	39.17	40.62	14366	5722	2.19%
2026-04-09	39.96	39.30	-0.66	-1.65%	38.55	39.96	14205	5555	2.16%
2026-04-08	38.90	39.96	1.58	4.12%	38.65	39.97	10766	4246	1.64%
2026-04-07	38.73	38.38	-0.31	-0.80%	38.17	39.65	11719	4546	1.78%
2026-04-03	39.89	38.69	-1.19	-2.98%	38.11	39.89	16260	6288	2.48%
2026-04-02	40.39	39.88	-0.62	-1.53%	39.03	40.85	15274	6059	2.33%
2026-04-01	41.40	40.50	-0.12	-0.30%	39.92	41.68	18625	7552	2.84%
2026-03-31	44.34	40.62	-3.05	-6.98%	40.45	44.34	43976	18373	7.94%
2026-03-30	39.90	43.67	3.86	9.70%	38.65	43.68	48224	20232	8.71%
2026-03-27	38.10	39.81	2.00	5.29%	37.01	40.09	24430	9534	4.41%
2026-03-26	38.15	37.81	-0.32	-0.84%	37.12	38.74	15070	5701	2.72%
2026-03-25	37.56	38.13	0.53	1.41%	37.00	38.18	13625	5161	2.46%
2026-03-24	36.85	37.60	1.80	5.03%	35.22	37.83	17121	6190	3.09%
2026-03-23	36.25	35.80	-0.72	-1.97%	35.50	37.93	23614	8616	4.26%
2026-03-20	39.59	36.52	-2.88	-7.31%	36.41	39.75	26204	9907	4.73%
2026-03-19	40.77	39.40	-1.35	-3.31%	39.28	40.77	13424	5342	2.42%
2026-03-18	39.56	40.75	1.09	2.75%	39.56	40.78	12990	5233	2.35%
2026-03-17	43.50	39.66	-2.02	-4.85%	39.43	43.57	22440	9119	4.05%
2026-03-16	40.52	41.68	1.59	3.97%	40.21	41.91	17610	7282	3.18%
2026-03-13	41.19	40.09	-1.14	-2.76%	39.90	41.56	17640	7169	3.19%
2026-03-12	42.88	41.23	-1.28	-3.01%	41.10	43.66	15920	6691	2.87%
2026-03-11	42.84	42.51	-0.12	-0.28%	42.33	43.55	14373	6149	2.60%
2026-03-10	42.55	42.63	0.51	1.21%	42.40	43.40	14419	6193	2.60%