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
2025-09-16	76.89	77.39	0.50	0.65%	74.58	77.83	12472	9512	0.44%
2025-09-15	77.78	76.89	-0.89	-1.14%	76.38	78.48	11734	9049	0.42%
2025-09-12	78.02	77.78	-0.37	-0.47%	77.10	78.71	10299	8029	0.37%
2025-09-11	77.00	78.15	0.85	1.10%	76.37	78.26	13207	10197	0.47%
2025-09-10	78.88	77.30	-1.58	-2.00%	76.74	79.88	13699	10668	0.49%
2025-09-09	78.44	78.88	-0.24	-0.30%	77.67	79.30	12462	9789	0.44%
2025-09-08	76.09	79.12	2.68	3.51%	76.09	79.78	29510	23226	1.05%
2025-09-05	76.38	76.44	0.62	0.82%	75.32	76.97	15426	11738	0.55%
2025-09-04	76.97	75.82	-0.84	-1.10%	74.77	77.48	15085	11427	0.54%
2025-09-03	79.12	76.66	-2.59	-3.27%	76.01	79.13	14188	10894	0.51%
2025-09-02	79.90	79.60	-0.44	-0.55%	77.03	79.90	28101	22047	1.00%
2025-09-01	78.42	80.04	2.19	2.81%	77.08	80.09	34499	27233	1.23%
2025-08-29	77.13	77.85	0.23	0.30%	76.10	78.35	26171	20286	0.93%
2025-08-28	72.55	77.62	4.42	6.04%	72.55	79.58	40685	31320	1.45%
2025-08-27	74.44	73.20	-2.23	-2.96%	73.04	75.00	23073	17073	0.82%
2025-08-26	72.38	75.43	2.86	3.94%	71.73	75.97	40913	30566	1.46%
2025-08-25	71.92	72.57	0.16	0.22%	70.55	73.48	37630	27183	1.34%
2025-08-22	72.00	72.41	3.47	5.03%	70.20	78.47	57558	42595	2.05%
2025-08-21	68.52	68.94	0.44	0.64%	68.01	69.55	14571	10028	0.52%
2025-08-20	66.59	68.50	1.80	2.70%	66.10	68.50	13462	9067	0.48%
2025-08-19	67.77	66.70	-0.36	-0.54%	66.00	67.88	16313	10936	0.58%
2025-08-18	67.01	67.06	0.05	0.07%	65.94	68.00	16749	11173	0.60%
2025-08-15	67.32	67.01	0.02	0.03%	66.80	68.28	11949	8062	0.43%
2025-08-14	67.58	66.99	-0.61	-0.90%	66.78	68.21	13664	9235	0.49%
2025-08-13	67.50	67.60	0.10	0.15%	66.33	67.95	13880	9342	0.50%
2025-08-12	66.63	67.50	1.11	1.67%	65.43	67.69	13381	8946	0.48%
2025-08-11	66.59	66.39	-0.20	-0.30%	65.85	66.90	12923	8588	0.46%
2025-08-08	65.75	66.59	0.84	1.28%	65.33	67.55	13613	9057	0.49%
2025-08-07	65.68	65.75	0.07	0.11%	64.51	65.99	9015	5892	0.32%
2025-08-06	65.09	65.68	0.67	1.03%	64.68	65.86	12418	8115	0.44%
2025-08-05	65.00	65.01	0.02	0.03%	64.30	65.49	8599	5568	0.31%
2025-08-04	63.56	64.99	1.48	2.33%	63.01	65.23	11827	7616	0.42%
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%