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
2026-03-20	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%
2026-03-09	41.72	42.12	0.24	0.57%	40.52	42.32	18872	7857	3.41%
2026-03-06	40.23	41.88	1.65	4.10%	40.19	42.10	21223	8819	3.83%
2026-03-05	40.86	40.23	0.53	1.34%	39.75	41.88	21069	8518	3.80%
2026-03-04	39.18	39.70	0.13	0.33%	38.40	40.75	34120	13625	6.16%
2026-03-03	46.16	39.57	-6.58	-14.26%	39.51	46.25	82534	33997	14.90%
2026-03-02	44.94	46.15	0.40	0.87%	43.69	48.30	49472	22882	8.93%
2026-02-27	46.05	45.75	-0.52	-1.12%	45.26	46.77	18993	8698	3.43%
2026-02-26	45.00	46.27	0.84	1.85%	44.36	46.65	35163	16038	6.35%
2026-02-25	42.16	45.43	3.27	7.76%	42.00	46.17	46461	20908	8.39%
2026-02-24	40.87	42.16	1.74	4.30%	40.79	42.68	15777	6630	2.85%
2026-02-13	41.20	40.42	-0.78	-1.89%	40.41	41.79	9150	3768	1.65%
2026-02-12	41.70	41.20	-0.68	-1.62%	41.20	42.12	12168	5069	2.20%
2026-02-11	42.80	41.88	-0.75	-1.76%	41.66	42.87	17996	7553	3.25%
2026-02-10	41.66	42.63	1.47	3.57%	40.99	43.23	21912	9284	3.96%
2026-02-09	41.82	41.16	-0.15	-0.36%	40.30	41.86	14288	5833	2.58%
2026-02-06	41.70	41.31	0.08	0.19%	40.73	42.19	13032	5417	2.35%
2026-02-05	41.04	41.23	0.01	0.02%	41.03	42.07	12697	5263	2.29%
2026-02-04	41.50	41.22	-0.28	-0.67%	41.02	41.93	9191	3806	1.66%
2026-02-03	41.11	41.50	0.69	1.69%	40.66	41.82	10712	4410	1.93%
2026-02-02	41.65	40.81	-0.69	-1.66%	40.60	42.39	15444	6426	2.79%
2026-01-30	40.39	41.50	0.69	1.69%	40.30	42.10	11503	4754	2.08%
2026-01-29	41.01	40.81	-0.35	-0.85%	40.42	41.90	13159	5409	2.38%
2026-01-28	42.25	41.16	-0.94	-2.23%	41.02	42.26	13728	5673	2.48%
2026-01-27	41.85	42.10	0.09	0.21%	41.07	42.53	15737	6592	2.84%
2026-01-26	43.33	42.01	-1.66	-3.80%	41.46	43.70	21753	9131	3.93%
2026-01-23	43.15	43.67	0.44	1.02%	43.15	44.15	12189	5325	2.20%
2026-01-22	44.50	43.23	-0.83	-1.88%	43.13	44.58	9738	4251	1.76%
2026-01-21	42.44	44.06	1.18	2.75%	42.34	44.53	15857	6941	2.86%
2026-01-20	43.70	42.88	-0.87	-1.99%	42.38	44.67	20299	8821	3.67%
2026-01-19	43.59	43.75	0.16	0.37%	43.36	44.40	13181	5775	2.38%
2026-01-16	42.84	43.59	0.76	1.77%	42.60	44.18	17712	7699	3.20%
2026-01-15	42.71	42.83	-0.42	-0.97%	42.33	45.00	15995	6922	2.89%
2026-01-14	43.43	43.25	-0.24	-0.55%	42.50	44.15	20163	8708	3.64%
2026-01-13	45.10	43.49	-1.71	-3.78%	43.33	45.10	20992	9198	3.79%
2026-01-12	44.09	45.20	0.86	1.94%	43.75	46.50	27471	12453	4.96%
2026-01-09	43.98	44.34	0.28	0.64%	43.70	45.80	22948	10271	4.14%
2026-01-08	43.45	44.06	0.56	1.29%	42.83	44.28	21950	9556	3.96%
2026-01-07	44.13	43.50	-0.84	-1.89%	42.80	44.76	28308	12360	5.11%
2026-01-06	47.53	44.34	-2.80	-5.94%	43.79	48.36	56215	25822	10.15%
2026-01-05	46.04	47.14	1.07	2.32%	45.31	48.03	33125	15534	5.98%
2025-12-31	46.50	46.07	-0.70	-1.50%	45.44	47.35	20418	9422	3.69%
2025-12-30	45.04	46.77	1.65	3.66%	45.00	47.39	31863	14872	5.75%
2025-12-29	43.74	45.12	1.26	2.87%	43.34	45.50	41095	18288	7.42%
2025-12-26	44.66	43.86	-0.67	-1.50%	43.53	45.15	30073	13282	5.43%
2025-12-25	42.22	44.53	2.28	5.40%	41.76	44.76	37041	16156	6.69%
2025-12-24	39.00	42.25	3.27	8.39%	38.79	43.41	45483	18833	8.21%
2025-12-23	37.81	38.98	1.08	2.85%	37.50	39.45	14734	5682	2.66%
2025-12-22	37.50	37.90	0.30	0.80%	37.15	38.16	11291	4261	2.04%
2025-12-19	37.77	37.60	-0.36	-0.95%	37.55	38.17	8867	3348	1.60%
2025-12-18	38.29	37.96	-0.42	-1.09%	37.83	38.74	8283	3170	1.50%
2025-12-17	38.01	38.38	0.20	0.52%	37.45	38.46	10308	3921	1.86%
2025-12-16	38.86	38.18	-0.80	-2.05%	38.01	40.22	14974	5815	2.70%
2025-12-15	37.78	38.98	1.15	3.04%	37.43	40.20	15384	5997	2.78%
2025-12-12	37.91	37.83	-0.09	-0.24%	37.51	38.55	6640	2520	1.20%