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
2022-12-30 18.65 19.05 18.45 18.57 21.1M
2022-12-29 18.80 19.22 18.40 18.41 26.3M
2022-12-28 18.45 19.43 18.25 18.98 33.7M
2022-12-27 18.62 18.75 18.24 18.61 18.2M
2022-12-26 17.94 18.70 17.81 18.67 25.0M
2022-12-23 17.72 18.18 17.60 17.90 18.7M
2022-12-22 18.08 18.19 17.66 17.83 17.0M
2022-12-21 17.90 18.00 17.62 17.80 13.1M
2022-12-20 18.61 18.69 17.68 17.83 22.6M
2022-12-19 19.00 19.22 18.25 18.38 24.8M
2022-12-16 19.50 19.59 18.90 18.94 26.4M
2022-12-15 19.30 19.83 19.06 19.66 23.4M
2022-12-14 19.47 19.74 19.24 19.27 21.1M
2022-12-13 20.10 20.16 19.18 19.23 32.2M
2022-12-12 19.70 20.29 19.65 20.20 33.9M
2022-12-09 19.97 19.98 19.53 19.67 24.9M
2022-12-08 20.30 20.50 19.93 20.01 29.6M
2022-12-07 20.68 21.04 20.35 20.56 35.7M
2022-12-06 21.05 21.51 20.64 20.66 43.7M
2022-12-05 20.98 21.99 20.50 21.23 76.3M
2022-12-02 19.69 20.67 19.63 20.30 52.0M
2022-12-01 19.26 19.90 19.20 19.70 42.5M
2022-11-30 19.25 19.35 19.00 19.06 22.5M
2022-11-29 18.65 19.43 18.55 19.40 33.1M
2022-11-28 18.70 19.14 18.37 18.67 26.7M
2022-11-25 19.74 19.78 18.95 19.03 26.4M
2022-11-24 19.82 20.06 19.53 19.65 23.4M
2022-11-23 19.72 20.14 19.30 19.86 28.2M
2022-11-22 20.30 20.68 19.69 19.75 35.1M
2022-11-21 20.02 20.69 19.48 20.50 50.1M
2022-11-18 21.19 21.64 20.14 20.25 75.2M
2022-11-17 20.95 23.22 19.95 21.71 106.4M
2022-11-16 21.18 22.20 20.97 21.08 88.3M
2022-11-15 20.49 21.67 20.38 21.13 101.5M
2022-11-14 20.00 20.71 19.92 20.48 78.3M
2022-11-11 19.00 20.55 18.67 19.93 93.3M
2022-11-10 18.50 19.02 18.42 18.63 30.6M
2022-11-09 19.30 19.48 18.69 18.70 44.1M
2022-11-08 19.46 19.77 18.88 19.70 46.2M
2022-11-07 19.70 20.25 19.60 19.64 61.2M
2022-11-04 19.63 20.98 19.60 20.46 67.2M
2022-11-03 19.51 20.07 19.15 19.48 46.1M
2022-11-02 20.03 20.66 19.67 19.92 69.1M
2022-11-01 19.60 19.98 19.07 19.91 63.4M
2022-10-31 19.00 19.98 18.83 19.66 65.4M
2022-10-28 19.32 19.68 18.60 18.63 51.8M
2022-10-27 19.39 19.88 19.10 19.33 66.9M
2022-10-26 17.85 20.23 17.85 19.55 89.5M
2022-10-25 17.80 18.10 17.38 17.80 37.0M
2022-10-24 18.45 19.09 18.14 18.23 42.1M
2022-10-21 18.11 18.70 17.90 18.40 37.1M
2022-10-20 18.20 18.91 17.87 18.41 59.8M
2022-10-19 18.16 18.26 17.82 17.98 27.7M
2022-10-18 18.41 18.53 18.00 18.13 33.4M
2022-10-17 17.95 18.78 17.85 18.39 45.7M
2022-10-14 17.80 18.34 17.52 17.97 44.4M
2022-10-13 16.90 18.50 16.86 17.85 61.7M
2022-10-12 15.88 17.06 15.78 17.02 41.6M
2022-10-11 15.86 15.92 15.53 15.81 13.8M
2022-10-10 16.18 16.35 15.70 15.70 18.4M
2022-09-30 16.51 16.70 16.09 16.09 17.0M
2022-09-29 17.03 17.26 16.35 16.43 23.2M
2022-09-28 17.50 17.66 16.75 16.75 22.7M
2022-09-27 17.30 17.82 17.24 17.63 20.6M
2022-09-26 18.00 18.20 17.21 17.21 29.7M
2022-09-23 17.72 18.58 17.56 18.30 42.1M
2022-09-22 17.44 18.28 17.38 17.72 26.8M
2022-09-21 17.40 17.81 16.71 17.65 24.3M
2022-09-20 17.39 17.67 17.13 17.48 19.1M
2022-09-19 18.11 18.20 17.08 17.26 27.7M
2022-09-16 17.68 18.56 17.68 17.98 39.1M
2022-09-15 18.50 18.80 17.50 17.70 30.5M
2022-09-14 18.21 18.69 18.06 18.50 19.5M
2022-09-13 18.66 19.20 18.62 18.75 23.5M
2022-09-09 18.17 19.18 18.16 18.65 30.4M
2022-09-08 18.94 18.95 18.14 18.14 31.5M
2022-09-07 19.03 19.33 18.91 19.01 25.2M
2022-09-06 19.18 19.38 18.80 19.13 22.5M
2022-09-05 19.54 19.54 18.70 19.01 27.2M
2022-09-02 19.32 19.68 19.09 19.59 31.2M
2022-09-01 18.95 20.40 18.91 19.60 54.3M
2022-08-31 18.35 18.97 18.27 18.74 33.9M
2022-08-30 18.30 18.57 18.08 18.36 15.9M
2022-08-29 17.85 18.46 17.73 18.35 17.6M
2022-08-26 18.34 18.77 18.13 18.18 24.3M
2022-08-25 19.03 19.17 17.91 18.17 35.8M
2022-08-24 20.08 20.09 19.00 19.03 39.0M
2022-08-23 19.58 20.54 19.50 20.18 44.2M
2022-08-22 19.25 19.83 19.08 19.69 23.6M
2022-08-19 20.33 20.54 19.60 19.61 43.6M
2022-08-18 19.98 20.11 19.31 20.10 45.2M
2022-08-17 20.00 20.10 19.80 19.97 25.5M
2022-08-16 19.95 20.33 19.65 20.11 42.8M
2022-08-15 20.50 20.50 19.58 19.99 45.7M
2022-08-12 20.49 20.86 20.32 20.32 38.3M
2022-08-11 20.52 20.92 20.50 20.57 39.3M
2022-08-10 20.61 21.13 20.40 20.48 45.6M
2022-08-09 21.64 21.65 20.53 20.85 64.1M
2022-08-08 21.10 21.88 21.00 21.65 70.3M
2022-08-05 20.42 21.62 20.36 21.35 95.1M
2022-08-04 20.42 20.77 20.00 20.32 52.3M
2022-08-03 20.69 21.48 20.31 20.50 81.9M
2022-08-02 21.21 21.73 20.27 20.30 69.4M
2022-08-01 20.54 22.05 20.12 21.60 91.1M
2022-07-29 21.30 21.72 20.28 20.34 91.1M
2022-07-28 22.50 22.80 21.37 21.38 88.8M
2022-07-27 22.48 22.67 21.70 21.98 71.1M
2022-07-26 21.60 22.90 21.60 22.71 84.6M
2022-07-25 23.06 23.40 21.72 22.07 94.9M
2022-07-22 23.50 24.15 22.29 22.41 130.1M
2022-07-21 23.00 24.78 22.73 23.93 171.7M
2022-07-20 22.00 24.14 21.58 23.45 205.7M
2022-07-19 17.97 21.12 17.88 21.12 149.4M
2022-07-18 17.09 17.79 17.08 17.60 34.0M
2022-07-15 16.95 17.43 16.88 17.03 28.0M
2022-07-14 16.47 17.20 16.31 16.93 25.7M
2022-07-13 16.54 16.66 16.38 16.44 14.2M
2022-07-12 16.40 16.68 16.19 16.43 16.8M
2022-07-11 16.75 16.82 16.28 16.46 19.5M
2022-07-08 16.89 17.25 16.81 16.81 19.9M
2022-07-07 16.83 16.98 16.62 16.81 17.3M
2022-07-06 17.10 17.32 16.55 16.76 28.9M
2022-07-05 17.96 18.30 17.03 17.24 43.6M
2022-07-04 18.04 18.13 17.68 17.88 30.5M
2022-07-01 18.13 18.77 18.00 18.22 42.5M
2022-06-30 18.10 18.35 17.86 17.95 30.4M
2022-06-29 18.09 18.59 17.86 17.94 49.2M
2022-06-28 17.81 18.52 17.47 18.28 57.1M
2022-06-27 17.35 17.98 17.25 17.86 40.6M
2022-06-24 17.45 17.69 17.21 17.32 28.2M
2022-06-23 17.08 17.58 17.04 17.45 29.9M
2022-06-22 17.56 17.79 16.90 16.94 29.3M
2022-06-21 17.65 18.21 17.33 17.45 36.5M
2022-06-20 17.60 18.26 17.36 17.93 46.7M
2022-06-17 17.52 17.75 17.19 17.51 38.2M
2022-06-16 18.39 18.59 17.82 17.84 49.5M
2022-06-15 17.71 18.65 17.39 18.26 67.4M
2022-06-14 17.67 17.75 17.04 17.70 48.0M
2022-06-13 16.92 18.19 16.89 18.00 65.0M
2022-06-10 16.62 17.19 16.61 17.03 34.5M
2022-06-09 17.69 17.77 16.75 16.80 63.0M
2022-06-08 17.60 18.59 17.27 18.08 86.0M
2022-06-07 17.02 17.69 16.88 17.23 73.4M
2022-06-06 16.48 17.58 16.18 17.07 73.0M
2022-06-02 15.98 16.14 15.72 16.02 36.0M
2022-06-01 15.58 16.40 15.58 16.09 50.7M
2022-05-31 15.48 15.94 15.13 15.75 46.2M
2022-05-30 15.35 15.42 15.07 15.22 19.0M
2022-05-27 15.62 15.75 15.16 15.30 31.4M
2022-05-26 15.56 15.85 15.07 15.68 48.7M
2022-05-25 15.00 15.95 14.99 15.45 52.6M
2022-05-24 15.50 15.62 14.66 14.67 36.9M
2022-05-23 15.40 15.97 15.37 15.64 36.0M
2022-05-20 15.22 15.49 15.11 15.34 26.3M
2022-05-19 14.65 15.18 14.51 15.10 25.8M
2022-05-18 15.50 15.85 15.01 15.02 36.9M
2022-05-17 14.90 15.28 14.73 15.21 27.1M
2022-05-16 15.31 15.52 14.84 14.99 29.1M
2022-05-13 15.66 15.85 15.22 15.28 44.7M
2022-05-12 14.75 15.28 14.70 15.06 30.5M
2022-05-11 14.88 15.48 14.87 14.89 42.8M
2022-05-10 14.50 15.15 14.37 14.96 37.4M
2022-05-09 14.95 15.24 14.68 14.85 51.1M
2022-05-06 13.92 16.60 13.74 15.28 85.9M
2022-05-05 13.88 14.24 13.75 14.18 28.5M
2022-04-29 13.42 14.22 13.42 14.04 39.8M
2022-04-28 13.35 13.57 13.05 13.24 24.7M
2022-04-27 12.96 13.56 12.82 13.55 33.7M
2022-04-26 13.05 13.77 12.86 13.02 39.4M
2022-04-25 14.05 14.15 12.76 12.80 36.1M
2022-04-22 14.70 14.93 14.15 14.17 27.3M
2022-04-21 15.60 15.70 14.81 14.90 25.6M
2022-04-20 16.21 16.34 15.57 15.66 22.2M
2022-04-19 16.03 16.36 15.90 16.11 17.9M
2022-04-18 15.81 16.28 15.52 16.24 21.6M
2022-04-15 16.45 16.45 15.77 15.90 34.8M
2022-04-14 16.70 17.10 16.54 16.73 22.1M
2022-04-13 17.73 17.73 16.45 16.55 32.7M
2022-04-12 17.61 17.85 17.32 17.72 19.0M
2022-04-11 18.58 18.68 17.18 17.46 30.3M
2022-04-08 19.12 19.12 18.22 18.58 25.1M
2022-04-07 19.45 19.74 18.88 18.88 29.9M
2022-04-06 19.60 19.96 19.38 19.63 25.9M
2022-04-01 19.61 20.06 19.39 19.59 34.7M
2022-03-31 20.00 20.40 19.82 19.86 40.0M
2022-03-30 20.00 20.42 19.82 20.18 49.6M
2022-03-29 20.79 20.99 20.00 20.10 80.7M
2022-03-28 19.80 22.30 19.50 21.29 117.7M
2022-03-25 18.90 19.30 18.66 18.67 22.3M
2022-03-24 19.15 19.28 18.82 18.88 24.6M
2022-03-23 19.58 19.80 19.28 19.31 24.3M
2022-03-22 19.90 20.08 19.50 19.64 24.8M
2022-03-21 19.96 20.42 19.83 20.05 26.1M
2022-03-18 20.22 20.22 19.69 19.99 31.2M
2022-03-17 20.40 21.08 20.19 20.29 53.0M
2022-03-16 19.99 20.42 18.60 20.40 48.4M
2022-03-15 20.42 21.13 19.66 19.68 44.4M
2022-03-14 20.90 21.52 20.61 20.67 41.6M
2022-03-11 19.70 21.30 19.57 21.21 62.5M
2022-03-10 20.70 20.98 20.11 20.14 48.1M
2022-03-09 19.37 20.28 18.60 20.27 52.4M
2022-03-08 19.06 19.80 18.60 19.37 28.2M
2022-03-07 19.88 19.89 18.96 19.14 23.6M
2022-03-04 20.24 20.42 19.82 19.88 23.7M
2022-03-03 20.64 20.84 20.32 20.40 29.4M
2022-03-02 20.03 21.27 19.73 20.76 45.5M
2022-03-01 20.00 20.18 19.81 20.02 17.6M
2022-02-28 20.00 20.58 19.70 19.97 22.5M
2022-02-25 19.99 20.33 19.81 19.85 25.2M
2022-02-24 20.67 20.92 19.01 19.65 47.5M
2022-02-23 20.00 20.88 20.00 20.71 32.9M
2022-02-22 20.35 20.56 19.91 20.06 32.1M
2022-02-21 19.77 21.08 19.75 20.72 49.1M
2022-02-18 19.40 20.04 19.38 19.82 24.2M
2022-02-17 19.40 19.85 19.28 19.48 24.0M
2022-02-16 19.41 20.09 19.31 19.61 30.0M
2022-02-15 19.18 19.33 18.95 19.18 15.8M
2022-02-14 18.90 19.46 18.70 19.10 16.2M
2022-02-11 19.69 19.98 19.15 19.21 24.3M
2022-02-10 19.81 20.07 19.64 19.81 21.4M
2022-02-09 19.60 20.24 19.29 20.01 33.1M
2022-02-08 18.80 19.43 18.71 19.40 20.3M
2022-02-07 19.71 19.75 19.02 19.14 19.7M
2022-01-28 18.90 19.30 18.62 19.00 26.3M
2022-01-27 19.92 19.97 18.50 18.56 36.1M
2022-01-26 19.99 20.30 19.53 19.92 25.6M
2022-01-25 21.20 21.40 19.71 20.00 36.6M
2022-01-24 21.30 22.08 21.15 21.36 24.2M
2022-01-21 21.59 22.52 21.59 21.69 33.6M
2022-01-20 22.50 22.81 21.59 21.60 42.1M
2022-01-19 22.40 23.21 22.24 22.56 52.2M
2022-01-18 21.65 25.50 21.58 23.29 104.7M
2022-01-17 20.70 22.20 20.64 21.84 63.1M
2022-01-14 20.44 20.90 20.30 20.47 23.3M
2022-01-13 21.37 21.43 20.65 20.67 26.5M
2022-01-12 20.99 21.25 20.87 21.17 19.3M
2022-01-11 21.34 21.43 20.71 20.80 25.0M
2022-01-10 20.89 21.59 20.62 21.18 28.5M
2022-01-07 22.33 22.63 21.02 21.10 43.3M
2022-01-06 22.08 22.64 21.80 22.30 24.9M
2022-01-05 23.30 23.31 22.08 22.25 38.4M
2022-01-04 22.87 23.25 22.78 23.09 29.0M