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
2023-12-29 25.09 26.36 25.00 25.98 57.2M
2023-12-28 24.44 25.23 24.21 25.03 38.0M
2023-12-27 24.20 24.80 24.18 24.53 34.0M
2023-12-26 25.04 25.05 23.91 23.96 37.5M
2023-12-25 25.05 25.30 24.31 25.03 30.9M
2023-12-22 26.10 26.40 24.80 24.90 57.4M
2023-12-21 26.80 26.98 24.80 26.38 69.4M
2023-12-20 27.65 28.12 27.05 27.18 48.1M
2023-12-19 26.85 28.36 26.73 27.60 63.2M
2023-12-18 27.67 28.38 26.90 27.01 53.0M
2023-12-15 26.86 28.89 26.52 27.88 83.7M
2023-12-14 27.60 27.74 26.68 26.70 50.0M
2023-12-13 28.04 28.29 27.46 27.46 56.0M
2023-12-12 27.60 28.97 27.48 28.39 87.5M
2023-12-11 27.82 28.79 27.46 27.71 73.2M
2023-12-08 26.60 27.78 26.50 27.43 60.8M
2023-12-07 26.32 27.00 26.32 26.69 34.2M
2023-12-06 26.36 26.80 26.25 26.32 34.7M
2023-12-05 27.60 27.66 26.50 26.51 61.1M
2023-12-04 28.28 28.94 27.88 27.90 67.9M
2023-12-01 27.50 28.75 27.43 28.23 80.2M
2023-11-30 26.95 27.60 26.65 27.36 52.8M
2023-11-29 26.49 27.92 26.26 27.10 66.5M
2023-11-28 26.85 26.99 26.11 26.53 38.8M
2023-11-27 26.32 27.50 26.30 26.97 47.4M
2023-11-24 27.60 27.79 26.47 26.55 54.8M
2023-11-23 27.19 28.12 25.90 27.92 78.9M
2023-11-22 27.54 28.09 27.33 27.40 53.7M
2023-11-21 28.84 29.05 27.55 27.75 98.7M
2023-11-20 29.15 29.80 28.73 29.09 90.4M
2023-11-17 29.19 29.78 28.87 29.09 104.8M
2023-11-16 27.00 30.12 26.84 29.47 167.3M
2023-11-15 29.02 29.50 27.39 27.40 135.3M
2023-11-14 28.80 30.28 28.14 28.70 143.1M
2023-11-13 27.80 29.99 27.60 29.13 155.7M
2023-11-10 26.91 27.96 26.81 27.15 101.5M
2023-11-09 26.90 27.32 26.31 26.92 90.7M
2023-11-08 25.80 27.69 25.71 27.12 134.8M
2023-11-07 26.10 26.30 25.69 25.88 74.0M
2023-11-06 25.42 26.35 25.33 26.08 72.6M
2023-11-03 25.40 25.98 25.35 25.71 58.7M
2023-11-02 26.23 26.39 25.25 25.26 70.0M
2023-11-01 26.21 26.84 25.60 25.96 67.9M
2023-10-31 26.38 27.10 25.88 26.62 112.0M
2023-10-30 24.81 26.53 24.81 26.23 93.1M
2023-10-27 25.89 26.19 24.76 24.98 94.1M
2023-10-26 25.02 27.10 25.02 25.89 142.2M
2023-10-25 23.28 26.52 22.74 25.69 145.6M
2023-10-24 24.39 24.50 21.78 23.14 114.8M
2023-10-23 25.35 25.68 24.10 24.31 86.8M
2023-10-20 26.25 26.66 25.43 25.63 83.8M
2023-10-19 27.90 28.64 26.25 26.30 147.7M
2023-10-18 27.85 29.45 27.85 28.31 139.1M
2023-10-17 29.89 30.20 27.78 28.08 135.7M
2023-10-16 29.00 31.32 28.83 29.51 191.6M
2023-10-13 27.96 30.38 27.53 29.47 206.9M
2023-10-12 27.31 28.95 26.68 28.14 185.1M
2023-10-11 27.70 28.39 26.88 27.88 227.7M
2023-10-10 23.08 27.71 22.95 27.71 234.2M
2023-10-09 22.65 23.60 22.61 23.09 55.2M
2023-09-28 22.23 22.93 22.23 22.65 38.7M
2023-09-27 22.22 23.22 22.02 22.28 57.6M
2023-09-26 23.82 23.91 22.45 22.46 87.8M
2023-09-25 24.99 25.98 24.30 24.37 111.8M
2023-09-22 24.05 24.95 23.68 24.84 85.2M
2023-09-21 23.06 24.54 23.06 24.39 80.5M
2023-09-20 23.53 24.24 23.33 23.60 52.8M
2023-09-19 23.74 23.90 22.77 23.36 55.1M
2023-09-18 24.03 24.75 23.61 23.79 61.9M
2023-09-15 24.41 24.80 23.80 23.91 68.6M
2023-09-14 23.65 25.39 23.10 24.39 109.8M
2023-09-13 24.02 24.40 23.15 23.44 70.8M
2023-09-12 24.03 25.38 24.02 24.28 101.3M
2023-09-11 24.62 25.54 24.26 24.53 100.2M
2023-09-08 24.10 26.63 24.00 25.22 149.7M
2023-09-07 23.80 24.79 23.60 24.01 90.7M
2023-09-06 23.10 24.70 22.91 24.12 100.7M
2023-09-05 23.00 25.16 22.80 23.03 126.8M
2023-09-04 20.87 23.80 20.52 23.16 76.6M
2023-09-01 20.40 20.99 20.05 20.65 27.1M
2023-08-31 20.21 20.72 20.16 20.35 23.6M
2023-08-30 20.15 20.82 20.15 20.59 40.8M
2023-08-29 18.93 19.80 18.90 19.70 22.7M
2023-08-28 20.11 20.35 18.91 18.93 26.4M
2023-08-25 19.54 19.54 18.60 18.76 28.0M
2023-08-24 20.06 20.24 19.67 19.68 17.9M
2023-08-23 20.45 20.57 20.00 20.02 16.5M
2023-08-22 20.27 20.56 19.97 20.56 20.4M
2023-08-21 20.01 20.53 20.01 20.07 15.9M
2023-08-18 20.67 20.87 20.00 20.00 17.4M
2023-08-17 20.50 20.84 20.20 20.66 18.5M
2023-08-16 22.00 22.00 20.59 20.60 36.4M
2023-08-15 22.53 22.69 21.74 22.10 18.4M
2023-08-14 22.11 22.74 22.02 22.65 18.1M
2023-08-11 22.95 23.03 22.30 22.30 20.9M
2023-08-10 23.70 23.70 22.90 22.92 28.7M
2023-08-09 23.60 24.42 23.45 23.74 35.6M
2023-08-08 23.54 23.94 23.46 23.58 23.0M
2023-08-07 23.60 23.98 23.15 23.70 34.5M
2023-08-04 23.62 24.25 23.60 23.70 36.2M
2023-08-03 23.89 24.00 23.51 23.73 24.8M
2023-08-02 23.70 24.50 23.66 24.11 38.4M
2023-08-01 23.50 23.98 23.26 23.94 40.8M
2023-07-31 23.21 23.65 23.12 23.27 27.9M
2023-07-28 22.75 23.11 22.75 23.06 21.4M
2023-07-27 22.68 23.04 22.57 22.94 22.6M
2023-07-26 22.84 23.13 22.60 22.73 21.6M
2023-07-25 22.63 22.71 22.42 22.63 16.7M
2023-07-24 22.22 22.62 22.06 22.28 13.2M
2023-07-21 22.25 22.53 22.15 22.23 11.2M
2023-07-20 22.81 22.81 22.15 22.19 17.7M
2023-07-19 22.69 22.89 22.44 22.68 13.1M
2023-07-18 23.05 23.05 22.56 22.61 21.3M
2023-07-17 22.88 23.33 22.77 23.06 19.3M
2023-07-14 22.80 23.36 22.75 22.97 31.1M
2023-07-13 22.75 22.93 22.43 22.69 23.8M
2023-07-12 23.59 23.62 22.50 22.56 40.5M
2023-07-11 23.59 23.87 23.36 23.70 20.4M
2023-07-10 23.70 24.05 23.59 23.59 21.6M
2023-07-07 24.71 24.90 23.61 23.70 44.5M
2023-07-06 24.18 25.64 24.11 25.05 59.9M
2023-07-05 24.53 25.09 24.16 24.19 37.6M
2023-07-04 24.15 24.88 24.15 24.69 41.2M
2023-07-03 24.10 24.68 23.57 24.45 40.8M
2023-06-30 23.26 24.07 23.08 23.96 34.8M
2023-06-29 23.15 23.69 22.96 23.33 33.0M
2023-06-28 24.50 24.58 22.38 23.30 54.7M
2023-06-27 24.01 25.08 24.01 24.48 40.9M
2023-06-26 24.66 25.60 23.60 23.81 57.9M
2023-06-21 26.99 27.26 25.25 25.26 81.1M
2023-06-20 25.49 26.77 25.29 26.50 93.3M
2023-06-19 25.31 25.89 24.85 25.59 51.8M
2023-06-16 24.88 25.51 24.62 25.31 42.5M
2023-06-15 25.34 25.39 24.77 24.88 42.7M
2023-06-14 26.26 26.34 25.02 25.13 63.9M
2023-06-13 26.06 26.35 25.76 26.08 62.7M
2023-06-12 25.69 27.08 25.55 26.56 89.0M
2023-06-09 25.50 25.78 25.11 25.51 49.1M
2023-06-08 24.93 25.98 24.66 25.59 69.8M
2023-06-07 25.01 25.33 24.48 24.92 43.4M
2023-06-06 25.21 26.18 24.80 25.27 67.1M
2023-06-05 25.99 26.18 25.19 25.57 76.3M
2023-06-02 24.20 26.18 23.95 25.68 85.5M
2023-06-01 23.32 24.50 23.28 24.29 58.2M
2023-05-31 23.56 23.99 23.42 23.46 37.5M
2023-05-30 22.98 23.65 22.43 23.64 42.3M
2023-05-29 23.00 23.35 22.78 23.05 29.7M
2023-05-26 22.23 22.90 22.07 22.78 27.2M
2023-05-25 22.46 22.92 21.82 22.21 25.9M
2023-05-24 22.35 22.84 22.30 22.47 20.4M
2023-05-23 23.37 23.49 22.48 22.50 27.6M
2023-05-22 23.20 23.92 23.00 23.36 32.8M
2023-05-19 22.88 23.57 22.51 23.31 40.8M
2023-05-18 22.21 22.83 22.15 22.67 28.7M
2023-05-17 21.68 22.36 21.60 22.23 22.5M
2023-05-16 22.51 22.54 21.75 21.83 25.1M
2023-05-15 22.92 22.94 21.74 22.43 36.8M
2023-05-12 23.06 23.36 22.81 23.02 27.6M
2023-05-11 23.25 23.43 22.68 22.82 27.5M
2023-05-10 23.50 23.97 22.80 23.14 37.9M
2023-05-09 23.51 24.57 23.40 23.72 47.9M
2023-05-08 23.73 24.08 23.10 23.60 40.0M
2023-05-05 23.08 24.19 23.00 23.73 50.9M
2023-05-04 23.10 23.48 22.55 23.26 42.4M
2023-04-28 22.38 23.45 22.38 23.36 46.6M
2023-04-27 22.59 23.04 22.00 22.34 39.4M
2023-04-26 23.35 23.64 21.97 22.35 57.1M
2023-04-25 23.41 23.91 22.90 23.70 47.1M
2023-04-24 25.10 25.44 23.40 23.47 69.9M
2023-04-21 26.52 27.19 25.33 25.58 84.2M
2023-04-20 25.68 26.45 25.33 26.45 76.8M
2023-04-19 25.20 26.11 25.10 25.48 58.0M
2023-04-18 25.22 25.56 24.89 25.35 39.5M
2023-04-17 25.90 25.91 24.87 25.20 47.1M
2023-04-14 25.77 26.20 25.27 25.84 49.3M
2023-04-13 26.55 26.70 25.33 25.40 77.2M
2023-04-12 26.01 27.12 26.00 26.75 65.8M
2023-04-11 26.05 26.78 25.81 26.29 69.1M
2023-04-10 28.31 28.73 25.99 25.99 130.9M
2023-04-07 29.50 30.33 29.22 29.50 103.2M
2023-04-06 29.38 30.53 28.55 28.80 121.6M
2023-04-04 29.39 31.54 29.20 30.53 188.4M
2023-04-03 25.80 31.00 25.66 30.31 179.3M
2023-03-31 25.12 26.13 24.92 26.05 61.4M
2023-03-30 25.55 25.76 24.88 25.12 53.3M
2023-03-29 25.85 26.65 25.40 25.56 93.3M
2023-03-28 27.45 28.15 26.35 26.35 115.9M
2023-03-27 28.00 28.87 26.89 27.34 161.6M
2023-03-24 25.60 27.50 25.20 26.50 133.1M
2023-03-23 24.90 25.54 24.58 25.34 87.6M
2023-03-22 24.32 25.90 23.91 25.48 108.9M
2023-03-21 23.03 24.45 22.70 24.12 74.0M
2023-03-20 23.84 25.13 23.13 23.20 98.4M
2023-03-17 21.66 23.38 21.65 23.01 78.4M
2023-03-16 21.80 21.93 21.34 21.40 32.8M
2023-03-15 22.63 22.70 21.84 21.90 34.5M
2023-03-14 22.84 22.89 21.96 22.38 47.7M
2023-03-13 22.90 23.06 22.30 23.04 38.8M
2023-03-10 23.00 23.38 22.66 22.66 33.1M
2023-03-09 23.47 23.78 22.89 23.25 30.5M
2023-03-08 22.88 23.51 22.80 23.45 32.0M
2023-03-07 23.76 24.48 23.21 23.35 55.2M
2023-03-06 24.08 24.15 23.63 23.80 32.6M
2023-03-03 24.02 24.61 23.82 24.18 37.4M
2023-03-02 24.42 24.68 24.25 24.36 37.1M
2023-03-01 23.55 24.55 23.51 24.51 51.6M
2023-02-28 23.78 24.05 23.50 23.80 36.8M
2023-02-27 23.76 23.96 23.19 23.40 39.2M
2023-02-24 24.15 24.48 23.86 24.02 32.7M
2023-02-23 24.90 24.96 24.00 24.15 48.0M
2023-02-22 24.40 25.60 24.03 25.25 60.6M
2023-02-21 24.70 25.29 24.41 24.74 43.2M
2023-02-20 24.10 24.87 23.75 24.80 46.0M
2023-02-17 24.90 25.31 23.82 23.87 60.1M
2023-02-16 26.29 26.70 24.64 25.06 82.4M
2023-02-15 24.60 26.93 24.58 26.30 98.5M
2023-02-14 25.05 25.41 24.63 24.93 51.6M
2023-02-13 24.10 25.16 23.96 24.92 62.5M
2023-02-10 24.69 25.45 23.95 24.45 78.2M
2023-02-09 24.10 24.76 23.83 24.60 78.3M
2023-02-08 26.34 26.45 24.23 24.38 134.6M
2023-02-07 27.00 27.58 25.97 26.85 149.9M
2023-02-06 25.00 27.85 24.80 27.28 179.8M
2023-02-03 22.01 23.41 21.75 23.21 83.8M
2023-02-02 21.25 23.22 21.25 22.27 91.2M
2023-02-01 20.40 20.87 20.31 20.86 32.2M
2023-01-31 20.40 20.56 20.20 20.30 23.9M
2023-01-30 20.87 20.97 20.35 20.59 38.1M
2023-01-20 20.12 21.10 20.05 20.52 44.1M
2023-01-19 19.52 20.32 19.48 20.13 35.8M
2023-01-18 19.50 19.86 19.26 19.57 23.7M
2023-01-17 19.90 19.90 19.35 19.47 30.7M
2023-01-16 20.12 20.39 20.02 20.02 25.9M
2023-01-13 20.16 20.29 19.90 20.05 25.1M
2023-01-12 19.70 20.62 19.62 20.22 48.5M
2023-01-11 20.06 20.16 19.67 19.69 28.6M
2023-01-10 19.22 20.28 19.18 20.08 50.4M
2023-01-09 19.52 19.69 19.29 19.30 22.4M
2023-01-06 19.38 19.52 19.16 19.18 24.4M
2023-01-05 19.71 19.72 19.38 19.44 24.3M
2023-01-04 19.50 19.89 19.41 19.71 31.8M
2023-01-03 18.53 19.76 18.42 19.65 42.2M