润和软件

300339
🏛️ 中国 →
58.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 61.70 61.70 60.86 60.95 3,962.0K
09:35 60.95 61.09 60.71 60.78 2,749.7K
09:40 60.79 61.05 60.60 60.79 2,347.4K
09:45 60.72 60.73 60.52 60.55 2,008.6K
09:50 60.44 60.44 59.94 59.95 3,504.9K
09:55 59.94 60.17 59.91 60.13 1,955.5K
10:00 60.13 60.14 59.93 60.04 1,065.7K
10:05 60.02 60.20 59.91 60.19 1,206.5K
10:10 60.17 60.17 59.91 59.99 1,098.3K
10:15 59.99 60.08 59.90 59.90 935.3K
10:20 59.90 59.98 59.79 59.97 1,150.0K
10:25 59.97 60.06 59.86 59.87 582.2K
10:30 59.86 59.99 59.86 59.98 499.0K
10:35 59.97 59.98 59.60 59.82 1,329.1K
10:40 59.82 59.82 59.71 59.77 504.4K
10:45 59.79 60.03 59.76 60.01 485.4K
10:50 60.00 60.02 59.85 59.90 417.8K
10:55 59.90 60.00 59.90 59.92 394.7K
11:00 59.96 60.16 59.92 60.13 354.8K
11:05 60.13 60.13 59.92 59.93 337.5K
11:10 59.92 59.95 59.78 59.88 415.1K
11:15 59.85 59.89 59.71 59.72 371.2K
11:20 59.72 59.86 59.71 59.74 411.5K
11:25 59.74 59.87 59.70 59.75 455.6K
13:00 59.75 59.75 59.59 59.60 903.0K
13:05 59.58 59.63 59.51 59.55 546.2K
13:10 59.51 59.65 59.51 59.65 539.0K
13:15 59.65 59.70 59.60 59.60 420.2K
13:20 59.60 59.74 59.59 59.61 319.4K
13:25 59.60 59.60 59.53 59.56 444.9K
13:30 59.55 59.56 59.36 59.48 1,132.4K
13:35 59.47 59.49 59.37 59.40 455.5K
13:40 59.39 59.46 59.36 59.43 451.9K
13:45 59.43 59.59 59.34 59.59 713.3K
13:50 59.58 59.58 59.23 59.28 742.9K
13:55 59.27 59.31 59.05 59.09 1,289.6K
14:00 59.09 59.30 59.09 59.27 511.2K
14:05 59.30 59.32 59.12 59.29 521.7K
14:10 59.26 59.26 58.94 58.94 1,317.8K
14:15 58.93 59.20 58.90 59.09 864.6K
14:20 59.10 59.30 59.07 59.09 465.8K
14:25 59.09 59.11 58.92 59.05 753.8K
14:30 59.01 59.09 58.88 58.88 1,248.4K
14:35 58.89 59.09 58.86 58.92 1,013.5K
14:40 58.90 59.01 58.87 59.01 882.5K
14:45 58.99 59.08 58.88 58.90 1,145.8K
14:50 58.90 58.91 58.70 58.72 1,831.7K
14:55 58.74 58.80 58.72 58.74 760.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 61.78 61.87 58.68 58.70 48.6M
2025-09-25 60.66 62.80 60.60 61.78 67.6M
2025-09-24 58.37 60.56 58.02 60.45 46.1M
2025-09-23 60.30 60.30 57.25 58.63 55.1M
2025-09-22 60.24 61.38 60.02 60.65 40.3M
2025-09-19 61.22 61.85 59.50 59.62 49.7M
2025-09-18 61.36 63.60 59.85 60.82 82.6M
2025-09-17 61.33 61.99 60.19 61.37 50.7M
2025-09-16 60.80 61.58 59.89 61.32 47.4M
2025-09-15 59.92 61.99 59.66 60.86 53.2M
2025-09-12 60.00 61.16 59.81 59.92 53.9M
2025-09-11 58.50 60.57 57.50 60.33 67.1M
2025-09-10 57.38 58.37 56.96 57.78 37.1M
2025-09-09 58.70 59.33 57.00 57.16 40.1M
2025-09-08 58.01 59.67 57.80 59.08 49.6M
2025-09-05 58.02 58.78 56.79 58.42 57.7M
2025-09-04 59.71 60.37 55.78 57.30 64.1M
2025-09-03 61.61 62.60 59.15 59.56 58.9M
2025-09-02 65.51 65.51 61.11 61.46 95.6M
2025-09-01 67.85 70.00 66.11 66.40 92.3M
2025-08-29 68.97 69.00 65.46 65.50 88.6M
2025-08-28 66.50 69.20 65.70 68.85 111.5M
2025-08-27 66.95 69.90 65.02 66.36 123.6M
2025-08-26 63.49 72.89 63.24 66.89 147.3M
2025-08-25 67.00 68.40 63.93 64.17 117.0M
2025-08-22 62.91 65.81 62.18 64.84 108.2M
2025-08-21 63.08 65.75 62.01 62.89 96.3M
2025-08-20 63.01 64.48 61.43 63.31 129.7M
2025-08-19 59.96 68.84 59.50 64.77 185.4M
2025-08-18 56.50 64.05 55.69 59.96 150.9M
2025-08-15 53.06 54.98 52.88 54.80 63.8M
2025-08-14 54.14 54.88 53.10 53.11 47.9M
2025-08-13 53.57 54.41 53.05 53.99 42.9M
2025-08-12 53.30 53.62 52.68 53.28 27.2M
2025-08-11 52.52 53.53 52.50 53.35 27.5M
2025-08-08 53.96 53.96 52.30 52.30 31.7M
2025-08-07 54.10 54.98 53.81 53.96 36.8M
2025-08-06 53.20 55.15 53.15 54.59 48.9M
2025-08-05 52.85 53.58 52.33 53.56 28.7M
2025-08-04 52.10 53.02 52.05 52.86 16.6M
2025-08-01 53.38 53.50 52.02 52.65 27.1M
2025-07-31 52.90 54.09 52.78 53.08 33.4M
2025-07-30 54.15 54.18 52.72 53.07 33.4M
2025-07-29 53.98 54.50 53.15 54.50 37.9M
2025-07-28 55.99 56.80 53.90 54.40 56.4M
2025-07-25 53.58 55.19 53.27 54.84 65.4M
2025-07-24 52.80 53.45 52.61 53.42 34.8M
2025-07-23 52.15 53.98 52.15 52.85 47.8M
2025-07-22 53.46 53.65 52.22 52.49 39.0M
2025-07-21 53.83 54.26 53.18 53.55 39.9M
2025-07-18 53.63 55.00 53.50 54.03 75.4M
2025-07-17 50.64 58.00 50.40 55.29 131.3M
2025-07-16 50.60 51.25 50.28 50.41 22.0M
2025-07-15 50.30 50.76 49.92 50.68 27.3M
2025-07-14 50.65 50.85 50.14 50.29 19.3M
2025-07-11 49.60 51.30 49.08 50.78 43.6M
2025-07-10 49.26 49.79 49.01 49.41 15.4M
2025-07-09 50.05 50.44 49.37 49.52 17.6M
2025-07-08 49.03 49.99 48.98 49.94 20.9M
2025-07-07 49.30 49.62 49.00 49.02 12.9M
2025-07-04 49.63 50.19 49.35 49.37 19.6M
2025-07-03 49.52 50.00 49.35 49.63 13.9M
2025-07-02 50.45 50.87 49.50 49.51 25.7M
2025-07-01 50.88 52.00 50.02 51.15 35.6M
2025-06-30 51.04 51.17 50.63 50.83 21.5M
2025-06-27 51.08 51.90 50.56 50.65 30.3M
2025-06-26 52.24 52.30 51.15 51.17 41.7M
2025-06-25 49.65 52.01 49.36 51.97 56.1M
2025-06-24 48.44 49.80 48.28 49.64 27.1M
2025-06-23 47.00 48.48 46.81 48.21 19.8M
2025-06-20 48.58 48.97 47.52 47.55 19.9M
2025-06-19 49.79 50.15 48.45 48.58 22.7M
2025-06-18 49.40 50.48 48.96 49.84 26.6M
2025-06-17 49.69 50.13 49.25 49.41 17.3M
2025-06-16 48.65 49.70 48.57 49.64 19.2M
2025-06-13 49.70 49.82 48.79 48.92 24.7M
2025-06-12 50.03 50.47 49.71 49.83 17.6M
2025-06-11 50.31 50.88 49.98 50.24 19.5M
2025-06-10 51.85 51.85 49.62 50.21 31.9M
2025-06-09 51.58 52.19 51.46 51.74 19.6M
2025-06-06 52.30 52.35 51.43 51.59 23.6M
2025-06-05 51.37 52.75 51.05 52.56 39.6M
2025-06-04 50.68 51.49 50.32 51.23 25.1M
2025-06-03 50.25 51.10 50.01 50.32 18.3M
2025-05-30 51.25 51.25 50.01 50.33 20.5M
2025-05-29 50.23 51.50 50.20 51.31 28.7M
2025-05-28 50.84 51.14 50.01 50.23 16.5M
2025-05-27 51.44 51.67 50.66 50.84 18.7M
2025-05-26 51.28 52.19 51.28 51.67 19.3M
2025-05-23 52.65 53.15 51.33 51.44 28.2M
2025-05-22 54.10 54.10 52.55 52.60 32.2M
2025-05-21 53.43 55.15 53.11 54.42 41.4M
2025-05-20 54.49 54.60 53.00 53.43 29.5M
2025-05-19 55.30 55.30 53.60 53.98 28.8M
2025-05-16 54.50 55.99 54.32 55.24 32.7M
2025-05-15 56.50 56.71 54.77 54.85 40.8M
2025-05-14 56.70 57.34 55.99 56.70 41.5M
2025-05-13 58.58 58.85 56.01 56.40 58.5M
2025-05-12 57.00 59.80 56.66 57.80 74.0M
2025-05-09 55.88 61.20 55.88 57.54 112.3M
2025-05-08 55.20 56.38 54.82 55.77 48.0M
2025-05-07 57.58 57.68 55.10 55.88 71.4M
2025-05-06 53.00 57.54 52.50 56.53 88.0M
2025-04-30 49.70 52.36 49.48 51.60 56.5M
2025-04-29 49.00 49.99 48.40 49.43 28.1M
2025-04-28 48.72 50.60 48.32 49.26 32.3M
2025-04-25 48.99 49.49 47.93 48.73 29.3M
2025-04-24 49.64 50.64 48.60 48.67 37.2M
2025-04-23 48.80 50.25 48.60 49.39 39.3M
2025-04-22 49.82 49.83 48.63 48.68 24.4M
2025-04-21 48.75 49.69 48.07 49.46 27.9M
2025-04-18 48.18 49.67 47.90 48.71 34.2M
2025-04-17 47.27 49.30 47.27 48.18 28.3M
2025-04-16 48.64 48.70 47.15 47.82 24.9M
2025-04-15 49.44 49.45 48.50 48.77 21.5M
2025-04-14 50.18 50.78 49.37 49.44 32.4M
2025-04-11 48.51 50.15 48.32 49.39 41.2M
2025-04-10 50.15 51.27 49.06 49.08 57.4M
2025-04-09 46.10 49.76 44.66 49.00 64.1M
2025-04-08 46.80 47.88 45.45 46.98 47.7M
2025-04-07 47.38 49.91 42.50 45.45 68.7M
2025-04-03 51.00 52.40 50.95 51.60 19.0M
2025-04-02 51.79 52.18 51.56 51.70 15.3M
2025-04-01 52.23 52.94 51.60 51.75 22.7M
2025-03-31 51.51 52.48 50.50 51.92 28.8M
2025-03-28 53.01 53.54 52.20 52.20 31.0M
2025-03-27 51.70 54.81 51.20 53.90 51.6M
2025-03-26 51.89 52.73 51.76 51.87 25.0M
2025-03-25 54.24 54.34 51.70 51.90 35.0M
2025-03-24 55.99 56.18 52.17 53.86 58.2M
2025-03-21 58.58 58.97 55.40 56.07 70.6M
2025-03-20 60.65 62.36 59.26 59.27 56.4M
2025-03-19 62.57 63.30 60.62 60.76 57.3M
2025-03-18 62.02 63.58 61.61 63.13 81.1M
2025-03-17 61.90 65.88 61.35 62.88 122.0M
2025-03-14 58.35 60.58 58.33 60.52 77.1M
2025-03-13 57.33 59.99 56.45 58.93 77.2M
2025-03-12 57.58 58.58 57.27 57.33 35.1M
2025-03-11 56.44 57.57 56.30 57.01 25.2M
2025-03-10 57.50 58.53 56.66 57.73 41.5M
2025-03-07 59.90 60.49 57.66 58.00 54.5M
2025-03-06 59.56 60.50 58.28 59.79 71.1M
2025-03-05 59.35 60.80 58.13 58.77 74.2M
2025-03-04 55.47 58.35 55.28 57.86 52.4M
2025-03-03 56.22 57.36 54.80 56.24 43.1M
2025-02-28 58.07 58.59 54.51 55.39 58.1M
2025-02-27 59.80 60.28 57.88 58.59 56.6M
2025-02-26 60.83 61.50 59.21 60.02 64.1M
2025-02-25 60.00 63.86 59.50 60.54 105.7M
2025-02-24 58.15 62.13 57.40 61.77 129.1M
2025-02-21 57.27 58.67 55.58 58.40 78.4M
2025-02-20 57.40 57.74 56.31 56.75 47.9M
2025-02-19 56.61 58.55 55.87 57.84 59.5M
2025-02-18 59.30 61.00 56.00 56.01 81.8M
2025-02-17 60.35 61.51 58.86 59.44 72.9M
2025-02-14 59.45 61.30 58.31 60.12 84.2M
2025-02-13 61.96 61.97 59.60 60.03 92.1M
2025-02-12 58.08 62.99 58.00 61.95 121.9M
2025-02-11 59.68 60.88 58.62 58.62 100.1M
2025-02-10 61.54 63.40 59.61 60.94 133.7M
2025-02-07 56.85 63.24 56.68 59.72 157.5M
2025-02-06 55.21 57.51 53.98 56.53 131.0M
2025-02-05 50.56 55.88 49.42 55.21 132.6M
2025-01-27 51.00 51.30 47.80 47.82 47.3M
2025-01-24 48.22 50.40 48.02 50.16 65.1M
2025-01-23 49.06 50.68 48.27 48.33 53.3M
2025-01-22 48.90 49.18 48.05 48.28 32.6M
2025-01-21 49.78 49.82 48.81 49.39 30.2M
2025-01-20 50.27 50.50 48.90 49.34 38.7M
2025-01-17 50.00 50.80 49.43 49.64 48.7M
2025-01-16 50.10 52.20 49.73 50.40 82.9M
2025-01-15 50.88 51.16 49.10 49.32 81.3M
2025-01-14 46.00 52.25 45.85 51.65 120.7M
2025-01-13 44.67 45.99 43.85 45.67 37.9M
2025-01-10 45.89 48.24 45.00 45.06 54.2M
2025-01-09 45.10 46.69 44.90 46.03 40.6M
2025-01-08 45.00 45.80 43.40 45.26 37.6M
2025-01-07 44.50 45.40 44.27 45.12 29.3M
2025-01-06 44.69 45.30 43.73 44.20 33.3M
2025-01-03 47.97 48.18 44.76 44.82 47.2M
2025-01-02 49.70 50.15 47.00 47.61 49.3M