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
2026-06-22	49.29	49.24	-0.57	-1.14%	45.00	49.47	28716	13589	0.79%
2026-06-18	50.49	49.81	-0.19	-0.38%	48.70	50.85	16087	7983	0.44%
2026-06-17	50.15	50.00	-0.03	-0.06%	49.55	50.54	11043	5531	0.30%
2026-06-16	52.50	50.03	-3.25	-6.10%	49.92	53.65	20571	10502	0.57%
2026-06-15	52.98	53.28	1.16	2.23%	52.60	55.50	22894	12347	0.63%
2026-06-12	51.22	52.12	1.02	2.00%	50.56	53.88	42854	22458	1.18%
2026-06-11	51.28	51.10	0.09	0.18%	49.57	51.50	17903	9060	0.49%
2026-06-10	49.41	51.01	1.22	2.45%	49.00	51.50	11065	5563	0.30%
2026-06-09	50.85	49.79	-0.17	-0.34%	49.00	50.85	16281	8077	0.45%
2026-06-08	50.37	49.96	-0.86	-1.69%	49.12	51.23	16254	8144	0.45%
2026-06-05	50.80	50.82	-0.30	-0.59%	50.05	51.82	11170	5700	0.31%
2026-06-04	52.61	51.12	-1.84	-3.47%	50.76	53.19	13903	7177	0.38%
2026-06-03	52.85	52.96	0.13	0.25%	51.42	53.75	12102	6338	0.33%
2026-06-02	54.58	52.83	-1.76	-3.22%	52.76	55.19	15211	8160	0.42%
2026-06-01	55.14	54.59	2.41	4.62%	53.29	55.56	27301	14863	0.75%
2026-05-29	69.61	68.93	-0.61	-0.88%	67.62	70.00	13485	9273	0.48%
2026-05-28	69.99	69.54	-0.18	-0.26%	68.00	70.19	9376	6473	0.33%
2026-05-27	70.94	69.72	-0.89	-1.26%	68.87	71.30	8028	5602	0.29%
2026-05-26	69.14	70.61	1.47	2.13%	68.43	71.22	9213	6431	0.33%
2026-05-25	71.61	69.14	-1.74	-2.45%	68.86	71.61	12043	8380	0.43%
2026-05-22	71.16	70.88	-0.28	-0.39%	70.82	72.36	10068	7200	0.36%
2026-05-21	72.61	71.16	-1.44	-1.98%	71.02	73.96	12044	8712	0.43%
2026-05-20	72.49	72.60	-0.30	-0.41%	71.50	73.00	7430	5367	0.27%
2026-05-19	71.88	72.90	1.04	1.45%	71.29	73.58	10470	7599	0.37%
2026-05-18	73.55	71.86	-2.38	-3.21%	71.12	74.49	10991	7938	0.39%
2026-05-15	75.31	74.24	-1.07	-1.42%	73.10	76.00	15258	11393	0.54%
2026-05-14	78.00	75.31	-3.79	-4.79%	75.08	78.72	23745	18056	0.85%
2026-05-13	80.56	79.10	-1.56	-1.93%	78.90	81.80	17872	14323	0.64%
2026-05-12	79.39	80.66	1.36	1.72%	78.70	81.38	17051	13711	0.61%
2026-05-11	79.23	79.30	0.07	0.09%	78.11	80.06	12465	9887	0.44%
2026-05-08	82.70	79.23	-2.77	-3.38%	78.90	82.80	13235	10571	0.47%
2026-05-07	83.49	82.00	-1.70	-2.03%	80.66	83.49	14564	11884	0.52%
2026-05-06	85.00	83.70	-1.05	-1.24%	82.30	85.50	20724	17250	0.74%
2026-04-30	87.56	84.75	-2.81	-3.21%	84.50	87.85	13726	11745	0.49%
2026-04-29	87.06	87.56	0.88	1.02%	86.06	87.80	16069	13985	0.57%
2026-04-28	83.03	86.68	3.48	4.18%	83.00	88.00	28141	24210	1.00%
2026-04-27	77.95	83.20	4.20	5.32%	77.77	85.19	32196	26648	1.15%
2026-04-24	78.61	79.00	0.60	0.77%	77.81	79.97	8702	6870	0.31%
2026-04-23	78.91	78.40	-0.51	-0.65%	77.73	79.00	7124	5579	0.25%
2026-04-22	76.76	78.91	2.15	2.80%	76.53	79.10	11794	9207	0.42%
2026-04-21	76.18	76.76	0.56	0.73%	75.86	77.42	8959	6876	0.32%
2026-04-20	76.67	76.20	-0.24	-0.31%	75.40	77.20	11063	8431	0.39%
2026-04-17	78.28	76.44	-1.80	-2.30%	76.00	78.28	11432	8780	0.41%
2026-04-16	77.96	78.24	0.36	0.46%	77.25	78.95	8774	6864	0.31%
2026-04-15	79.84	77.88	-1.54	-1.94%	77.20	79.84	10728	8364	0.38%
2026-04-14	81.27	79.42	-1.75	-2.16%	78.53	81.58	15487	12294	0.55%
2026-04-13	82.84	81.17	-1.63	-1.97%	80.71	83.08	14240	11604	0.51%
2026-04-10	82.90	82.80	0.14	0.17%	81.42	84.48	14679	12161	0.52%
2026-04-09	82.28	82.66	0.36	0.44%	81.32	83.96	15711	12990	0.56%
2026-04-08	80.00	82.30	0.34	0.41%	78.21	83.60	24107	19740	0.86%
2026-04-07	76.25	81.96	5.91	7.77%	76.25	82.80	25733	20831	0.92%
2026-04-03	79.60	76.05	-1.49	-1.92%	75.60	80.19	12878	9945	0.46%
2026-04-02	76.60	77.54	0.64	0.83%	76.02	78.60	11853	9177	0.42%
2026-04-01	77.38	76.90	0.66	0.87%	75.68	77.38	15300	11698	0.55%
2026-03-31	77.00	76.24	-1.22	-1.58%	76.16	79.42	13181	10206	0.47%
2026-03-30	77.33	77.46	0.58	0.75%	75.00	78.25	15471	11901	0.55%
2026-03-27	74.03	76.88	2.85	3.85%	73.61	77.60	17160	13156	0.61%
2026-03-26	74.12	74.03	-0.09	-0.12%	73.74	76.40	10731	8020	0.38%
2026-03-25	74.08	74.12	0.01	0.01%	73.41	75.27	13211	9823	0.47%
2026-03-24	72.98	74.11	2.01	2.79%	71.50	74.74	13967	10248	0.50%
2026-03-23	73.10	72.10	-1.60	-2.17%	71.00	74.60	19455	14151	0.69%
2026-03-20	75.35	73.70	-1.79	-2.37%	73.27	76.36	10910	8148	0.39%
2026-03-19	77.02	75.49	-1.39	-1.81%	74.92	77.69	15408	11709	0.55%
2026-03-18	77.63	76.88	-0.22	-0.29%	76.03	78.08	9891	7611	0.35%
2026-03-17	79.29	77.10	-2.40	-3.02%	77.10	80.32	11960	9354	0.43%
2026-03-16	82.00	79.50	-2.76	-3.36%	78.50	82.80	16945	13534	0.60%