润丰股份 (301035) - 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
2025-08-01	63.35	63.51	0.16	0.25%	63.30	64.83	8836	5632	0.32%
2025-07-31	64.89	63.35	-1.26	-1.95%	63.00	65.18	17814	11355	0.64%
2025-07-30	66.27	64.61	-1.01	-1.54%	64.16	67.50	20961	13741	0.75%
2025-07-29	65.62	65.62	0.09	0.14%	64.63	65.78	11585	7564	0.41%
2025-07-28	65.40	65.53	0.05	0.08%	64.31	66.38	18183	11917	0.65%
2025-07-25	63.62	65.48	1.89	2.97%	63.40	66.69	27525	18008	0.98%
2025-07-24	63.71	63.59	0.51	0.81%	62.76	63.99	11878	7529	0.42%
2025-07-23	63.25	63.08	-0.19	-0.30%	62.50	64.18	13728	8709	0.49%
2025-07-22	63.31	63.27	-0.13	-0.21%	62.56	64.50	13383	8474	0.48%
2025-07-21	61.66	63.40	1.76	2.86%	61.65	64.13	22983	14532	0.82%
2025-07-18	61.00	61.64	0.71	1.17%	60.60	61.70	12750	7813	0.45%
2025-07-17	60.43	60.93	0.50	0.83%	59.78	61.45	13645	8284	0.49%
2025-07-16	58.72	60.43	1.70	2.89%	58.30	60.80	17340	10364	0.62%
2025-07-15	59.57	58.73	-0.84	-1.41%	58.50	60.79	15330	9123	0.55%
2025-07-14	58.61	59.57	0.97	1.66%	58.10	59.83	14746	8708	0.53%
2025-07-11	58.35	58.60	0.25	0.43%	58.28	59.10	8702	5109	0.31%
2025-07-10	58.22	58.35	0.42	0.73%	57.93	59.20	11044	6481	0.39%
2025-07-09	57.60	57.93	0.33	0.57%	57.28	58.20	9305	5374	0.33%
2025-07-08	57.07	57.60	0.54	0.95%	57.07	58.10	11485	6621	0.41%
2025-07-07	56.55	57.06	1.11	1.98%	55.65	57.24	11414	6471	0.41%
2025-07-04	58.15	55.95	-2.26	-3.88%	55.79	58.45	21226	12051	0.76%
2025-07-03	58.46	58.21	-0.25	-0.43%	57.91	58.98	11200	6532	0.40%
2025-07-02	59.09	58.46	-0.61	-1.03%	57.91	59.58	9571	5590	0.34%
2025-07-01	59.88	59.07	-0.27	-0.46%	58.61	59.88	10049	5931	0.36%
2025-06-30	58.94	59.34	0.69	1.18%	57.89	59.53	13459	7916	0.48%
2025-06-27	58.33	58.65	-0.05	-0.09%	58.33	59.27	8943	5261	0.32%
2025-06-26	57.99	58.70	0.60	1.03%	57.55	59.40	14527	8507	0.52%
2025-06-25	59.54	58.10	-1.19	-2.01%	57.35	59.58	15404	8953	0.55%
2025-06-24	57.50	59.29	1.81	3.15%	57.50	59.43	17386	10237	0.62%
2025-06-23	57.93	57.48	-0.45	-0.78%	57.02	58.30	11251	6470	0.40%
2025-06-20	57.37	57.93	0.64	1.12%	57.37	58.90	16153	9408	0.58%
2025-06-19	57.00	57.29	0.61	1.08%	56.70	58.57	13545	7775	0.48%
2025-06-18	58.40	56.68	-1.66	-2.85%	56.55	58.70	12853	7357	0.46%
2025-06-17	56.58	58.34	2.02	3.59%	56.16	59.58	20881	12202	0.74%
2025-06-16	55.70	56.32	0.55	0.99%	55.10	56.45	12765	7148	0.46%
2025-06-13	56.68	55.77	-1.06	-1.87%	55.01	57.12	38655	21471	1.38%
2025-06-12	56.88	56.83	-0.32	-0.56%	56.02	57.26	15851	8981	0.57%
2025-06-11	57.31	57.15	-0.73	-1.26%	56.70	58.14	16002	9179	0.57%
2025-06-10	58.90	57.88	-1.45	-2.44%	57.14	60.20	17366	10120	0.62%
2025-06-09	58.15	59.33	0.90	1.54%	57.50	59.80	15357	9066	0.55%
2025-06-06	57.32	58.43	1.12	1.95%	56.30	59.96	26382	15481	0.94%
2025-06-05	54.56	57.31	3.12	5.76%	54.03	57.90	28391	15971	1.01%
2025-06-04	54.50	54.19	-0.49	-0.90%	53.59	54.98	10464	5670	0.37%
2025-06-03	54.63	54.68	-0.41	-0.74%	54.38	55.17	7257	3975	0.26%
2025-05-30	54.80	55.09	0.14	0.25%	54.35	55.70	11557	6348	0.41%
2025-05-29	54.00	54.95	-1.84	-3.24%	53.88	55.83	19916	10945	0.71%
2025-05-28	57.00	56.79	1.11	1.99%	54.41	58.21	33322	18700	1.19%
2025-05-27	53.60	55.68	2.08	3.88%	53.04	57.64	23530	12960	0.84%
2025-05-26	53.95	53.60	-0.34	-0.63%	53.34	54.25	5692	3050	0.20%
2025-05-23	54.55	54.35	-0.19	-0.35%	54.34	55.41	7239	3970	0.26%
2025-05-22	55.83	54.54	-1.34	-2.40%	54.01	55.84	7400	4048	0.26%
2025-05-21	54.48	55.88	1.78	3.29%	54.12	56.50	14780	8212	0.53%
2025-05-20	53.58	54.10	0.57	1.06%	53.14	54.86	8058	4348	0.29%
2025-05-19	53.33	53.53	0.31	0.58%	52.30	53.66	5716	3043	0.20%
2025-05-16	52.95	53.22	0.02	0.04%	52.74	53.92	6342	3372	0.23%
2025-05-15	53.43	53.20	-0.22	-0.41%	53.08	53.70	4392	2343	0.16%
2025-05-14	54.00	53.42	-0.79	-1.46%	53.08	54.50	7825	4183	0.28%
2025-05-13	54.52	54.21	0.14	0.26%	53.59	54.99	8246	4464	0.29%
2025-05-12	53.81	54.07	0.49	0.91%	53.03	55.10	11341	6147	0.40%
2025-05-09	53.11	53.58	0.48	0.90%	53.00	54.20	11981	6431	0.43%
2025-05-08	54.37	53.10	-0.93	-1.72%	53.01	54.55	9808	5233	0.35%
2025-05-07	54.58	54.03	0.27	0.50%	53.75	55.10	11014	5981	0.39%
2025-05-06	52.70	53.76	1.09	2.07%	52.28	53.98	12303	6575	0.44%
2025-04-30	52.50	52.67	0.17	0.32%	51.82	52.88	10543	5532	0.38%
2025-04-29	52.99	52.50	-0.62	-1.17%	52.35	53.88	11397	6037	0.41%
2025-04-28	54.40	53.12	-1.60	-2.92%	52.57	54.72	15484	8227	0.55%
2025-04-25	57.57	54.72	-5.27	-8.78%	54.25	57.57	31549	17337	1.13%
2025-04-24	56.75	59.99	2.66	4.64%	56.03	59.99	19398	11156	0.69%