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
2026-09-16	33.43	34.76	1.77	5.37%	32.27	34.87	16012	5440	1.85%
2026-09-15	33.89	32.99	-0.97	-2.86%	32.82	33.89	15928	5285	1.84%
2026-09-14	34.75	33.96	-0.79	-2.27%	33.70	35.21	19976	6833	2.31%
2026-09-11	35.72	34.75	-0.97	-2.72%	33.61	36.12	15471	5347	1.79%
2026-09-10	35.45	35.72	0.27	0.76%	34.90	36.13	12414	4412	1.44%
2026-09-09	35.37	35.45	0.08	0.23%	35.33	36.18	11516	4107	1.33%
2026-09-08	34.67	35.37	0.54	1.55%	34.24	35.68	18163	6399	2.10%
2026-09-07	35.60	34.83	0.00	0.00%	34.62	35.60	17121	6016	1.98%
2026-09-04	35.50	34.83	-0.18	-0.51%	34.34	35.88	17689	6224	2.05%
2026-09-03	34.64	35.01	0.46	1.33%	33.70	35.56	23210	8068	2.69%
2026-09-02	33.87	34.55	0.48	1.41%	33.31	35.26	30546	10551	3.54%
2026-09-01	33.28	34.07	0.83	2.50%	31.90	34.22	23141	7609	2.68%
2026-08-31	31.87	33.24	1.05	3.26%	31.54	33.59	20114	6529	2.33%
2026-08-28	33.14	32.19	-0.58	-1.77%	32.14	33.50	12984	4248	1.50%
2026-08-27	32.44	32.77	0.36	1.11%	32.08	33.19	14996	4914	1.74%
2026-08-26	32.28	32.41	0.11	0.34%	32.28	33.56	12939	4243	1.50%
2026-08-25	32.97	32.30	-0.78	-2.36%	31.93	33.30	11536	3748	1.34%
2026-08-24	34.60	33.08	-0.68	-2.01%	32.70	34.60	17325	5756	2.01%
2026-08-21	33.89	33.76	0.06	0.18%	32.94	34.05	12764	4293	1.48%
2026-08-20	33.02	33.70	1.04	3.18%	32.66	34.42	25123	8474	2.91%
2026-08-19	35.96	32.66	-3.36	-9.33%	32.50	36.10	32924	11140	3.81%
2026-08-18	35.44	36.02	0.59	1.67%	35.20	36.32	24129	8649	2.79%
2026-08-17	34.49	35.43	0.63	1.81%	34.24	35.60	20859	7341	2.42%
2026-08-14	34.00	34.80	0.81	2.38%	33.82	35.08	15538	5362	1.80%
2026-08-13	34.20	33.99	-0.29	-0.85%	33.91	35.47	21551	7497	2.50%
2026-08-12	32.78	34.28	1.57	4.80%	32.73	35.50	24949	8556	2.89%
2026-08-11	32.83	32.71	0.21	0.65%	32.06	33.57	13194	4340	1.53%
2026-08-10	32.14	32.50	0.50	1.56%	31.20	33.04	16637	5361	1.93%
2026-08-07	31.30	32.00	0.48	1.52%	30.53	32.18	19275	6069	2.23%
2026-08-06	29.92	31.52	1.45	4.82%	29.80	31.56	17857	5539	2.07%
2026-08-05	29.29	30.07	0.87	2.98%	29.18	30.49	14585	4374	1.69%
2026-08-04	28.49	29.20	1.49	5.38%	27.78	29.37	18875	5446	2.19%
2026-08-03	26.99	27.71	0.72	2.67%	26.30	27.98	10898	2991	1.26%
2026-07-31	25.92	26.99	1.09	4.21%	25.92	27.47	15818	4267	1.83%
2026-07-30	26.80	25.90	-0.90	-3.36%	25.31	26.92	14978	3894	1.73%
2026-07-29	27.00	26.80	-0.49	-1.80%	26.00	27.48	13845	3679	1.60%
2026-07-28	28.91	27.29	-0.89	-3.16%	27.08	28.91	13450	3736	1.56%
2026-07-27	27.36	28.18	0.78	2.85%	26.66	29.30	22009	6249	2.55%
2026-07-24	28.14	27.40	-1.16	-4.06%	26.88	28.23	17211	4751	1.99%
2026-07-23	27.00	28.56	-0.28	-0.97%	27.00	29.52	20130	5792	2.33%
2026-07-22	29.50	28.84	-0.76	-2.57%	28.58	30.22	18367	5383	2.13%
2026-07-21	30.20	29.60	0.20	0.68%	25.90	30.20	32777	9201	3.80%
2026-07-20	33.21	29.40	-2.84	-8.81%	29.24	33.54	26564	8238	3.08%
2026-07-17	36.08	32.24	-4.20	-11.53%	32.00	36.35	39314	13459	4.55%
2026-07-16	34.99	36.44	1.12	3.17%	34.55	37.26	34770	12688	4.03%
2026-07-15	35.64	35.32	-0.03	-0.08%	35.13	36.80	28537	10246	3.30%
2026-07-14	33.08	35.35	2.46	7.48%	32.58	36.00	39089	13334	4.53%
2026-07-13	32.85	32.89	-0.49	-1.47%	32.81	35.24	37892	12853	4.39%
2026-07-10	31.83	33.38	1.55	4.87%	31.55	34.00	23454	7725	2.72%
2026-07-09	31.46	31.83	0.65	2.08%	30.30	32.16	20384	6352	2.36%
2026-07-08	32.30	31.18	-0.97	-3.02%	30.60	32.30	20215	6327	2.34%
2026-07-07	34.11	32.15	-1.84	-5.41%	31.99	34.37	18109	5944	2.10%
2026-07-06	36.00	33.99	-1.87	-5.21%	33.61	37.50	32291	11289	3.74%
2026-07-03	34.36	35.86	1.40	4.06%	34.06	36.70	31965	11459	3.70%
2026-07-02	33.51	34.46	0.24	0.70%	33.40	35.00	16993	5850	1.97%
2026-07-01	34.54	34.22	-0.33	-0.96%	33.90	35.00	18077	6218	2.09%
2026-06-30	33.41	34.55	0.80	2.37%	33.01	35.09	31772	10924	3.68%
2026-06-29	35.52	33.75	-1.42	-4.04%	32.81	35.81	28689	9713	3.32%
2026-06-26	35.73	35.17	-1.09	-3.01%	35.10	38.78	29299	10712	3.39%
2026-06-25	37.10	36.26	-0.80	-2.16%	35.33	37.14	26247	9424	3.04%
2026-06-24	37.75	37.06	-1.08	-2.83%	36.41	38.14	22134	8219	2.56%
2026-06-23	38.24	38.14	-0.10	-0.26%	37.50	39.51	27109	10406	3.14%
2026-06-22	39.68	38.24	-0.88	-2.25%	37.71	39.75	29616	11393	3.43%
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%