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
2026-04-30	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%
2026-03-13	83.00	82.26	-0.99	-1.19%	81.51	85.19	19934	16634	0.71%
2026-03-12	83.25	83.25	0.25	0.30%	81.91	84.83	15319	12781	0.55%
2026-03-11	80.71	83.00	2.00	2.47%	80.00	83.50	16988	13945	0.61%
2026-03-10	79.82	81.00	1.27	1.59%	79.73	81.55	11138	8973	0.40%
2026-03-09	81.24	79.73	-1.43	-1.76%	78.51	82.39	16564	13267	0.59%
2026-03-06	77.16	81.16	4.16	5.40%	76.76	81.93	19663	15684	0.70%
2026-03-05	77.88	77.00	0.17	0.22%	76.22	78.08	12715	9805	0.45%
2026-03-04	76.79	76.83	-0.45	-0.58%	76.20	78.78	14666	11342	0.52%
2026-03-03	81.10	77.28	-3.81	-4.70%	76.50	81.80	22790	17853	0.81%
2026-03-02	81.95	81.09	-1.02	-1.24%	80.31	82.49	14283	11623	0.51%
2026-02-27	82.91	82.11	-0.93	-1.12%	81.18	83.23	19831	16258	0.71%
2026-02-26	83.35	83.04	-0.29	-0.35%	81.32	83.98	22565	18616	0.80%
2026-02-25	85.00	83.33	-0.85	-1.01%	82.71	86.49	27696	23345	0.99%
2026-02-24	82.00	84.18	3.20	3.95%	80.98	85.46	22970	19196	0.82%
2026-02-13	82.79	80.98	-2.62	-3.13%	80.98	83.54	13967	11420	0.50%
2026-02-12	82.46	83.60	0.79	0.95%	82.00	84.78	11970	10017	0.43%
2026-02-11	81.34	82.81	1.38	1.69%	80.44	83.50	8788	7260	0.31%
2026-02-10	81.88	81.43	-0.44	-0.54%	80.85	81.94	8743	7109	0.31%
2026-02-09	83.16	81.87	0.17	0.21%	80.80	83.20	12083	9867	0.43%
2026-02-06	79.66	81.70	1.49	1.86%	78.86	83.33	13383	10979	0.48%
2026-02-05	81.29	80.21	-1.17	-1.44%	79.74	81.39	12291	9890	0.44%
2026-02-04	80.70	81.38	0.77	0.96%	79.11	81.60	14729	11828	0.53%
2026-02-03	78.99	80.61	2.89	3.72%	78.77	80.97	20339	16282	0.73%
2026-02-02	82.72	77.72	-5.28	-6.36%	77.68	83.05	24581	19536	0.88%
2026-01-30	82.13	83.00	0.85	1.03%	80.28	83.50	19102	15718	0.68%
2026-01-29	81.00	82.15	0.71	0.87%	80.24	83.76	24614	20318	0.88%
2026-01-28	79.30	81.44	1.69	2.12%	77.61	81.68	27831	22264	0.99%
2026-01-27	78.43	79.75	0.95	1.21%	77.61	81.07	25254	20135	0.90%
2026-01-26	79.90	78.80	-1.09	-1.36%	76.17	80.40	33880	26511	1.21%