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
2026-08-21	52.21	52.48	-0.27	-0.51%	51.79	52.78	10367	5429	0.28%
2026-08-20	53.13	52.75	-0.11	-0.21%	52.02	54.16	11624	6156	0.32%
2026-08-19	53.38	52.86	-0.63	-1.18%	52.51	53.80	13877	7369	0.38%
2026-08-18	52.20	53.49	1.14	2.18%	52.10	53.79	18521	9873	0.51%
2026-08-17	50.80	52.35	1.44	2.83%	50.31	52.47	11472	5937	0.32%
2026-08-14	51.18	50.91	-0.27	-0.53%	50.64	51.86	7278	3724	0.20%
2026-08-13	52.86	51.18	-1.28	-2.44%	51.00	52.86	15328	7889	0.42%
2026-08-12	52.31	52.46	0.16	0.31%	51.80	52.83	12666	6625	0.35%
2026-08-11	53.60	52.30	-1.87	-3.45%	52.15	54.37	10173	5403	0.28%
2026-08-10	53.55	54.17	0.63	1.18%	52.81	54.76	13697	7426	0.38%
2026-08-07	53.48	53.54	0.11	0.21%	52.11	54.38	22486	11996	0.62%
2026-08-06	54.61	53.43	-1.48	-2.70%	53.35	55.00	21963	11849	0.60%
2026-08-05	54.71	54.91	0.19	0.35%	54.14	55.15	11808	6454	0.32%
2026-08-04	56.14	54.72	-1.52	-2.70%	54.24	56.47	15783	8679	0.43%
2026-08-03	56.40	56.24	-0.34	-0.60%	55.51	57.15	13304	7478	0.37%
2026-07-31	55.96	56.58	-0.22	-0.39%	55.89	57.00	19191	10847	0.53%
2026-07-30	55.44	56.80	1.20	2.16%	55.00	58.20	25096	14238	0.69%
2026-07-29	54.58	55.60	1.05	1.92%	53.76	55.80	22692	12495	0.62%
2026-07-28	53.90	54.55	0.94	1.75%	52.11	54.82	21258	11416	0.58%
2026-07-27	51.49	53.61	1.80	3.47%	51.13	53.66	17124	9079	0.47%
2026-07-24	52.29	51.81	-0.27	-0.52%	51.32	53.88	18873	9907	0.52%
2026-07-23	51.00	52.08	1.08	2.12%	50.08	52.43	19017	9769	0.52%
2026-07-22	50.46	51.00	0.01	0.02%	49.50	51.34	17893	9031	0.49%
2026-07-21	50.37	50.99	0.69	1.37%	50.16	52.45	26767	13722	0.74%
2026-07-20	49.06	50.30	1.31	2.67%	49.05	51.83	25071	12706	0.69%
2026-07-17	49.17	48.99	-0.50	-1.01%	48.60	50.60	19209	9524	0.53%
2026-07-16	49.06	49.49	-0.07	-0.14%	48.02	49.85	11889	5832	0.33%
2026-07-15	48.22	49.56	1.11	2.29%	47.80	49.56	12676	6191	0.35%
2026-07-14	46.70	48.45	2.22	4.80%	45.53	48.77	19652	9397	0.54%
2026-07-13	46.18	46.23	0.03	0.06%	45.50	46.73	13197	6100	0.36%
2026-07-10	45.99	46.20	0.21	0.46%	44.65	46.88	13584	6219	0.37%
2026-07-09	46.10	45.99	-0.11	-0.24%	45.33	46.67	14384	6584	0.40%
2026-07-08	46.82	46.10	-0.57	-1.22%	45.50	47.08	13355	6165	0.37%
2026-07-07	47.86	46.67	-1.00	-2.10%	46.31	48.10	11498	5403	0.32%
2026-07-06	47.54	47.67	0.12	0.25%	46.81	48.99	13856	6635	0.38%
2026-07-03	48.04	47.55	0.40	0.85%	46.88	48.40	14628	6943	0.40%
2026-07-02	46.74	47.15	0.34	0.73%	46.18	47.75	11918	5621	0.33%
2026-07-01	46.16	46.81	0.41	0.88%	44.89	47.68	15070	6999	0.41%
2026-06-30	46.80	46.40	-0.02	-0.04%	44.78	46.80	13035	5943	0.36%
2026-06-29	46.00	46.42	0.80	1.75%	44.54	47.49	17523	8109	0.48%
2026-06-26	46.59	45.62	-1.20	-2.56%	45.00	47.36	13482	6191	0.37%
2026-06-25	47.77	46.82	-1.48	-3.06%	46.60	48.40	17539	8262	0.48%
2026-06-24	48.16	48.30	0.10	0.21%	47.71	49.50	15535	7556	0.43%
2026-06-23	49.00	48.20	-1.04	-2.11%	47.38	49.60	16835	8139	0.46%
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%