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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 22.89 23.08 22.60 22.77 26.4M
2021-12-30 22.50 23.23 22.46 22.79 31.0M
2021-12-29 23.74 23.85 22.74 22.79 45.1M
2021-12-28 23.70 23.95 23.36 23.86 37.0M
2021-12-27 26.60 26.60 22.54 24.08 80.9M
2021-12-24 27.49 28.50 27.12 27.17 57.7M
2021-12-23 27.70 27.70 26.94 26.95 29.8M
2021-12-22 27.03 27.63 27.03 27.40 30.6M
2021-12-21 26.82 27.28 26.80 27.10 20.2M
2021-12-20 26.76 27.40 26.55 26.77 30.8M
2021-12-17 28.05 28.20 27.10 27.12 50.8M
2021-12-16 28.30 28.85 28.02 28.16 44.4M
2021-12-15 28.90 29.60 28.32 28.37 71.8M
2021-12-14 27.94 29.85 27.80 29.27 103.3M
2021-12-13 27.80 28.37 27.61 27.94 38.0M
2021-12-10 28.40 28.64 27.80 27.90 42.4M
2021-12-09 27.55 28.38 27.46 28.35 53.4M
2021-12-08 27.70 27.88 27.40 27.64 29.3M
2021-12-07 27.17 27.78 27.00 27.44 33.8M
2021-12-06 27.80 28.20 27.08 27.11 38.7M
2021-12-03 27.56 28.24 27.48 27.64 34.4M
2021-12-02 28.43 28.87 27.53 27.72 62.3M
2021-12-01 29.18 30.20 28.62 28.75 98.0M
2021-11-30 27.90 29.50 27.90 28.84 87.9M
2021-11-29 27.90 28.45 27.71 27.96 47.4M
2021-11-26 28.42 29.27 27.71 28.72 91.9M
2021-11-25 27.18 29.55 27.11 28.52 110.9M
2021-11-24 27.90 27.98 27.18 27.23 52.3M
2021-11-23 27.30 28.32 26.82 27.90 76.1M
2021-11-22 26.53 27.27 26.30 27.26 49.5M
2021-11-19 26.61 26.99 26.25 26.63 36.4M
2021-11-18 26.84 27.38 26.61 26.63 38.2M
2021-11-17 26.45 27.30 26.18 26.82 35.1M
2021-11-16 27.03 27.22 26.26 26.30 43.2M
2021-11-15 26.53 27.54 26.48 27.03 43.7M
2021-11-12 27.50 27.75 26.79 26.80 49.4M
2021-11-11 27.14 27.98 26.77 27.29 51.1M
2021-11-10 27.36 27.83 27.21 27.41 53.6M
2021-11-09 27.59 29.38 27.30 27.83 88.1M
2021-11-08 28.55 28.55 27.48 27.76 70.5M
2021-11-05 27.25 29.66 27.05 28.82 115.8M
2021-11-04 26.66 27.65 26.66 27.28 63.5M
2021-11-03 26.02 27.10 26.02 26.62 50.5M
2021-11-02 26.65 27.67 26.20 26.22 58.0M
2021-11-01 26.21 27.38 26.06 26.87 50.8M
2021-10-29 26.21 26.93 26.00 26.32 53.4M
2021-10-28 26.95 28.85 25.36 26.97 95.6M
2021-10-27 27.25 28.20 27.04 27.40 47.0M
2021-10-26 28.41 28.90 27.50 27.55 70.9M
2021-10-25 28.43 29.23 27.43 28.81 70.5M
2021-10-22 30.58 30.91 29.29 29.43 81.8M
2021-10-21 29.93 30.77 29.33 29.35 76.4M
2021-10-20 29.89 30.93 29.00 30.15 96.8M
2021-10-19 27.80 29.80 27.57 29.60 92.5M
2021-10-18 27.38 27.80 26.80 27.60 49.5M
2021-10-15 28.30 28.43 26.80 26.97 64.3M
2021-10-14 28.70 28.71 27.73 28.12 44.9M
2021-10-13 28.43 28.90 27.85 28.70 46.0M
2021-10-12 29.79 29.79 27.69 28.23 59.9M
2021-10-11 29.93 30.49 29.18 29.52 56.1M
2021-10-08 30.32 31.37 29.80 29.93 82.9M
2021-09-30 28.21 30.23 28.10 30.10 90.2M
2021-09-29 29.83 29.83 27.55 27.57 82.9M
2021-09-28 29.73 31.67 28.54 30.25 92.1M
2021-09-27 31.30 34.19 30.19 30.53 146.3M
2021-09-24 30.22 32.28 29.40 29.47 139.6M
2021-09-23 26.98 31.40 26.70 29.45 142.7M
2021-09-22 26.06 27.37 26.06 27.15 64.7M
2021-09-17 30.00 30.05 26.66 27.09 108.3M
2021-09-16 30.11 31.59 28.81 29.95 139.4M
2021-09-15 32.79 33.32 30.80 31.05 227.0M
2021-09-14 26.55 31.08 26.55 31.08 158.7M
2021-09-13 26.90 27.20 25.50 25.90 75.3M
2021-09-10 26.03 26.96 25.33 26.46 88.8M
2021-09-09 26.00 26.83 25.66 25.70 77.6M
2021-09-08 27.65 28.38 26.26 26.33 103.1M
2021-09-07 27.50 28.22 27.10 27.60 76.1M
2021-09-06 26.50 27.42 25.75 27.11 78.9M
2021-09-03 26.99 28.88 25.86 27.50 112.3M
2021-09-02 26.77 27.27 25.80 27.10 79.0M
2021-09-01 28.79 28.79 26.50 27.08 90.4M
2021-08-31 28.63 30.35 27.88 29.21 97.3M
2021-08-30 28.51 28.97 28.17 28.33 64.6M
2021-08-27 28.99 29.29 27.97 28.00 81.7M
2021-08-26 30.35 30.55 28.69 28.82 88.5M
2021-08-25 31.24 31.99 30.08 30.13 83.5M
2021-08-24 32.38 32.99 31.30 31.54 75.7M
2021-08-23 32.00 32.68 31.58 32.40 67.7M
2021-08-20 31.01 32.68 30.50 32.03 69.1M
2021-08-19 31.76 32.68 31.43 31.58 67.1M
2021-08-18 31.72 32.33 31.16 31.50 69.5M
2021-08-17 33.40 34.26 31.70 32.20 91.7M
2021-08-16 34.03 34.60 33.18 33.28 70.5M
2021-08-13 35.35 35.91 34.34 34.34 79.7M
2021-08-12 35.89 37.44 35.54 35.79 78.2M
2021-08-11 37.70 37.88 35.74 36.09 78.1M
2021-08-10 39.80 39.87 37.20 37.31 106.0M
2021-08-09 38.05 39.86 35.96 39.50 128.1M
2021-08-06 37.50 40.12 36.80 37.87 139.1M
2021-08-05 37.30 38.20 34.66 37.16 119.6M
2021-08-04 34.76 37.63 34.32 37.10 110.6M
2021-08-03 35.64 36.89 35.10 35.72 94.3M
2021-08-02 36.73 36.73 34.30 35.62 127.0M
2021-07-30 35.37 39.84 34.68 38.40 172.2M
2021-07-29 34.93 36.00 34.21 34.34 106.4M
2021-07-28 37.70 38.28 33.13 34.03 125.5M
2021-07-27 39.00 41.11 37.68 38.66 115.4M
2021-07-26 42.52 43.13 37.73 38.61 121.5M
2021-07-23 43.45 44.09 41.90 42.80 93.6M
2021-07-22 42.84 43.32 41.24 42.71 100.9M
2021-07-21 40.12 43.98 39.90 42.50 126.9M
2021-07-20 39.98 40.88 38.77 40.59 104.5M
2021-07-19 45.10 46.35 40.09 40.16 172.3M
2021-07-16 48.90 52.50 46.47 46.55 164.7M
2021-07-15 47.01 49.26 46.55 48.22 113.8M
2021-07-14 47.50 51.50 46.60 48.03 162.9M
2021-07-13 48.88 50.96 46.65 47.56 162.7M
2021-07-12 41.61 48.76 40.14 48.76 193.4M
2021-07-09 42.38 44.45 41.11 42.12 124.8M
2021-07-08 44.50 46.98 42.15 43.39 146.7M
2021-07-07 40.00 43.97 39.00 43.40 153.2M
2021-07-06 39.50 46.30 39.01 42.35 213.6M
2021-07-05 37.77 39.65 37.26 38.73 113.3M
2021-07-02 37.60 39.80 35.35 38.33 169.6M
2021-07-01 44.00 44.88 36.88 37.70 176.0M
2021-06-30 41.65 43.79 40.70 43.36 145.3M
2021-06-29 43.99 46.68 40.60 41.19 176.7M
2021-06-28 42.20 46.85 40.52 44.40 166.5M
2021-06-25 46.80 51.12 44.10 44.39 218.0M
2021-06-17 41.39 49.56 39.39 46.99 242.6M
2021-06-16 40.40 43.42 39.39 42.00 203.7M
2021-06-15 40.51 46.88 39.01 40.60 261.5M
2021-06-11 37.50 42.24 36.59 42.24 239.7M
2021-06-10 28.50 35.20 28.30 35.20 203.1M
2021-06-09 24.20 29.33 24.04 29.33 230.8M
2021-06-08 24.20 26.20 23.20 24.44 225.3M
2021-06-07 19.00 22.06 18.68 22.06 139.4M
2021-06-04 18.04 19.59 18.03 18.38 110.8M
2021-06-03 20.88 21.00 18.39 18.75 141.8M
2021-06-02 21.00 22.11 19.19 21.13 145.2M
2021-06-01 20.45 22.01 19.52 20.65 135.9M
2021-05-31 20.94 22.17 20.22 21.12 174.5M
2021-05-28 16.91 20.31 16.23 20.15 181.8M
2021-05-27 16.72 17.84 16.58 16.99 125.0M
2021-05-26 16.81 18.56 16.26 16.53 175.1M
2021-05-25 15.07 17.11 14.30 16.36 164.7M
2021-05-24 12.89 15.39 12.89 14.82 143.3M
2021-05-21 12.30 13.17 12.12 12.89 113.8M
2021-05-20 12.33 12.55 11.92 12.03 93.5M
2021-05-19 12.87 12.89 12.06 12.09 110.3M
2021-05-18 13.40 13.68 12.77 13.07 120.0M
2021-05-17 14.12 14.80 12.53 13.19 134.0M
2021-05-14 13.60 14.41 13.10 13.87 177.7M
2021-05-13 13.75 13.75 12.93 13.75 207.9M
2021-05-12 10.51 11.46 10.50 11.46 94.5M
2021-05-11 9.02 9.55 8.98 9.55 31.6M
2021-05-10 8.53 9.24 8.53 9.09 28.3M
2021-05-07 9.30 9.30 8.76 8.76 35.4M
2021-05-06 9.50 9.75 9.31 9.35 15.9M
2021-04-30 9.60 9.67 9.42 9.56 16.8M
2021-04-29 9.34 9.86 9.25 9.66 31.8M
2021-04-28 9.20 9.45 9.19 9.45 22.0M
2021-04-27 9.69 9.73 9.19 9.29 32.6M
2021-04-26 10.01 10.12 9.67 9.71 42.4M
2021-04-23 10.40 10.76 10.10 10.21 37.7M
2021-04-22 10.24 10.61 10.08 10.45 42.3M
2021-04-21 10.22 10.45 10.01 10.16 41.2M
2021-04-20 10.60 10.86 10.35 10.38 65.9M
2021-04-19 10.65 11.27 10.13 10.87 90.8M
2021-04-16 9.43 9.78 9.31 9.76 42.9M
2021-04-15 9.10 9.41 9.01 9.36 30.5M
2021-04-14 8.98 9.24 8.84 9.13 22.8M
2021-04-13 8.98 9.19 8.80 8.83 20.5M
2021-04-12 8.70 9.09 8.63 9.00 24.5M
2021-04-09 8.66 8.74 8.61 8.72 9.5M
2021-04-08 8.80 8.95 8.72 8.74 14.0M
2021-04-07 8.87 8.88 8.71 8.81 13.5M
2021-04-06 8.75 8.95 8.65 8.91 16.7M
2021-04-02 8.74 8.93 8.70 8.79 15.4M
2021-04-01 8.68 8.75 8.53 8.70 11.0M
2021-03-31 8.40 8.84 8.37 8.67 18.3M
2021-03-30 8.64 8.68 8.36 8.41 10.6M
2021-03-29 8.74 8.83 8.56 8.63 11.9M
2021-03-26 8.65 8.78 8.58 8.75 15.3M
2021-03-25 8.35 8.78 8.32 8.67 20.1M
2021-03-24 8.40 8.52 8.35 8.39 10.7M
2021-03-23 8.32 8.58 8.26 8.46 17.1M
2021-03-22 8.21 8.35 8.19 8.34 8.4M
2021-03-19 8.20 8.34 8.18 8.23 8.2M
2021-03-18 8.39 8.40 8.28 8.30 8.4M
2021-03-17 8.44 8.47 8.33 8.43 8.8M
2021-03-16 8.23 8.40 8.23 8.39 9.2M
2021-03-15 8.30 8.38 8.17 8.23 7.4M
2021-03-12 8.50 8.50 8.25 8.33 8.9M
2021-03-11 8.20 8.50 8.13 8.46 12.0M
2021-03-10 8.64 8.67 8.17 8.21 13.1M
2021-03-09 8.81 8.86 8.36 8.55 16.6M
2021-03-08 9.10 9.15 8.75 8.77 16.4M
2021-03-05 8.70 9.01 8.70 8.95 14.8M
2021-03-04 8.85 8.98 8.72 8.75 14.4M
2021-03-03 8.95 9.02 8.78 8.90 11.7M
2021-03-02 9.06 9.13 8.80 8.93 19.8M
2021-03-01 8.55 8.96 8.55 8.92 19.7M
2021-02-26 8.42 8.70 8.38 8.53 12.4M
2021-02-25 8.78 8.81 8.46 8.49 13.8M
2021-02-24 8.64 8.85 8.61 8.73 13.2M
2021-02-23 8.80 8.86 8.58 8.66 13.9M
2021-02-22 8.90 9.04 8.71 8.73 21.3M
2021-02-19 8.48 8.81 8.43 8.80 17.6M
2021-02-18 8.31 8.73 8.31 8.50 15.4M
2021-02-10 8.20 8.29 8.08 8.19 10.7M
2021-02-09 7.95 8.26 7.95 8.18 12.1M
2021-02-08 7.96 8.09 7.89 7.93 7.8M
2021-02-05 8.12 8.33 7.90 7.92 10.8M
2021-02-04 8.22 8.26 7.90 8.12 14.8M
2021-02-03 8.33 8.42 8.15 8.19 12.8M
2021-02-02 8.64 8.66 8.32 8.39 16.6M
2021-02-01 8.74 8.87 8.58 8.64 13.6M
2021-01-29 9.44 9.48 8.60 8.81 27.7M
2021-01-28 9.17 9.48 9.13 9.28 13.9M
2021-01-27 9.31 9.38 9.14 9.23 11.2M
2021-01-26 9.21 9.43 9.16 9.28 10.0M
2021-01-25 9.31 9.38 9.11 9.23 11.6M
2021-01-22 9.67 9.68 9.30 9.34 20.7M
2021-01-21 9.59 9.86 9.58 9.77 27.6M
2021-01-20 9.59 9.62 9.39 9.44 12.0M
2021-01-19 9.59 9.76 9.50 9.59 16.9M
2021-01-18 9.45 9.60 9.40 9.59 13.7M
2021-01-15 9.44 9.72 9.40 9.50 16.0M
2021-01-14 9.20 9.51 9.11 9.45 15.7M
2021-01-13 9.31 9.35 9.12 9.18 12.0M
2021-01-12 9.24 9.44 9.15 9.35 10.5M
2021-01-11 9.40 9.65 9.20 9.24 11.2M
2021-01-08 9.10 9.54 9.00 9.48 16.5M
2021-01-07 9.47 9.53 9.00 9.13 17.8M
2021-01-06 9.85 9.85 9.45 9.50 17.6M
2021-01-05 9.80 9.98 9.78 9.87 14.3M
2021-01-04 9.78 9.92 9.74 9.88 14.6M