润禾材料

300727
🏛️ 中国 →
38.60
最后更新: 2025-09-29
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 39.86 40.18 39.37 39.90 552.2K
09:35 39.90 40.01 39.87 39.87 203.2K
09:40 39.90 40.20 39.87 40.13 268.6K
09:45 40.13 40.14 39.80 39.83 201.4K
09:50 39.81 40.00 39.73 39.98 96.4K
09:55 39.97 40.13 39.97 40.01 95.7K
10:00 40.01 40.29 39.97 40.28 237.2K
10:05 40.37 40.81 40.35 40.39 449.5K
10:10 40.39 40.74 40.39 40.59 376.7K
10:15 40.59 40.95 40.59 40.81 364.4K
10:20 40.81 40.81 40.61 40.63 248.2K
10:25 40.64 40.80 40.61 40.73 137.4K
10:30 40.71 40.98 40.70 40.94 181.9K
10:35 40.98 41.04 40.71 40.73 172.9K
10:40 40.71 40.74 40.61 40.67 57.7K
10:45 40.69 40.69 40.50 40.50 70.5K
10:50 40.49 40.65 40.49 40.53 61.8K
10:55 40.53 40.62 40.50 40.53 64.7K
11:00 40.50 40.65 40.50 40.65 35.7K
11:05 40.65 40.67 40.53 40.53 52.9K
11:10 40.52 40.53 40.33 40.33 133.6K
11:15 40.33 40.38 40.26 40.26 90.5K
11:20 40.27 40.33 40.20 40.30 62.6K
11:25 40.29 40.29 40.25 40.27 27.4K
11:30 40.28 40.28 40.28 40.28 2.0K
13:00 40.28 40.28 40.10 40.25 48.0K
13:05 40.26 40.26 40.11 40.11 53.6K
13:10 40.15 40.15 39.90 39.90 93.1K
13:15 39.95 40.10 39.95 40.05 76.7K
13:20 40.04 40.20 40.04 40.10 82.7K
13:25 40.10 40.15 40.00 40.00 54.0K
13:30 39.99 40.00 39.86 39.90 100.4K
13:35 39.90 40.03 39.90 39.96 62.2K
13:40 40.01 40.10 39.96 40.00 76.2K
13:45 40.00 40.01 39.96 39.98 31.6K
13:50 39.96 39.96 39.75 39.82 136.9K
13:55 39.86 39.92 39.82 39.91 78.9K
14:00 39.91 39.99 39.90 39.90 107.3K
14:05 39.90 39.91 39.75 39.84 83.9K
14:10 39.83 39.94 39.83 39.88 87.5K
14:15 39.92 39.97 39.90 39.90 45.7K
14:20 39.91 40.00 39.78 39.78 97.1K
14:25 39.78 39.88 39.77 39.87 80.0K
14:30 39.88 39.94 39.86 39.88 113.7K
14:35 39.85 39.85 39.78 39.78 135.0K
14:40 39.78 39.78 39.72 39.75 146.2K
14:45 39.75 39.75 39.51 39.51 239.8K
14:50 39.50 39.51 39.41 39.48 219.6K
14:55 39.48 39.49 39.40 39.47 124.7K
15:40 39.47 39.47 39.47 39.47 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 38.40 38.97 37.68 38.60 5.3M
2025-09-26 39.02 39.86 38.29 38.39 4.8M
2025-09-25 39.80 41.04 39.32 39.47 6.7M
2025-09-24 40.25 40.25 38.95 39.57 8.3M
2025-09-23 42.79 43.55 39.72 40.80 9.3M
2025-09-22 42.21 43.44 41.13 43.07 8.9M
2025-09-19 43.85 44.40 42.16 42.77 9.4M
2025-09-18 44.03 45.13 42.99 43.88 13.2M
2025-09-17 46.04 46.35 43.55 43.63 16.6M
2025-09-16 41.06 48.78 40.85 46.65 24.4M
2025-09-15 41.93 42.50 40.23 40.65 8.5M
2025-09-12 41.47 42.88 40.70 41.96 11.5M
2025-09-11 38.32 42.24 38.32 41.40 14.1M
2025-09-10 40.50 40.96 38.61 38.70 11.2M
2025-09-09 40.04 43.13 39.80 41.20 13.7M
2025-09-08 40.00 41.55 37.32 40.82 16.3M
2025-09-05 39.44 42.18 39.01 41.98 14.4M
2025-09-04 40.19 41.80 37.70 39.36 13.2M
2025-09-03 39.15 41.93 39.12 40.41 13.2M
2025-09-02 39.69 41.35 38.60 39.15 13.2M
2025-09-01 40.00 41.35 39.00 40.18 13.3M
2025-08-29 38.63 40.58 37.50 39.87 13.8M
2025-08-28 37.54 39.05 37.40 39.02 11.8M
2025-08-27 38.68 40.87 38.30 38.40 14.7M
2025-08-26 39.51 39.85 38.88 38.95 12.1M
2025-08-25 38.27 42.87 38.13 39.95 21.3M
2025-08-22 37.97 38.70 37.74 38.03 12.3M
2025-08-21 39.79 40.38 37.72 38.35 12.7M
2025-08-20 41.34 41.35 38.61 39.91 16.2M
2025-08-19 42.66 43.58 40.76 41.28 24.0M
2025-08-18 37.89 43.64 37.85 43.64 27.0M
2025-08-15 32.55 37.58 32.51 36.37 21.9M
2025-08-14 33.60 35.30 32.33 32.50 15.2M
2025-08-13 32.80 33.80 32.27 33.29 14.5M
2025-08-12 33.00 34.13 32.31 32.80 12.7M
2025-08-11 31.74 33.19 31.74 33.02 11.5M
2025-08-08 32.01 33.20 31.03 31.72 12.7M
2025-08-07 31.00 33.37 30.81 32.30 18.1M
2025-08-06 29.10 31.00 28.90 30.80 14.9M
2025-08-05 28.31 29.10 28.29 29.10 6.9M
2025-08-04 27.61 28.70 27.07 28.52 5.8M
2025-08-01 28.00 28.85 27.85 28.05 5.5M
2025-07-31 27.79 29.29 27.68 28.29 8.1M
2025-07-30 28.20 28.32 27.62 27.80 3.8M
2025-07-29 27.98 28.50 27.50 28.38 5.0M
2025-07-28 27.90 28.41 27.88 28.08 3.3M
2025-07-25 28.58 28.58 27.88 27.97 4.4M
2025-07-24 28.16 28.56 28.12 28.32 5.1M
2025-07-23 29.21 30.18 28.68 28.78 7.5M
2025-07-22 28.98 29.88 28.84 29.25 6.8M
2025-07-21 28.52 29.33 28.25 29.29 8.2M
2025-07-18 28.16 28.44 28.05 28.20 2.7M
2025-07-17 28.10 28.16 27.78 28.16 3.9M
2025-07-16 28.60 28.60 28.01 28.10 3.9M
2025-07-15 28.51 28.94 28.09 28.47 5.2M
2025-07-14 28.38 29.25 27.86 28.78 7.6M
2025-07-11 28.40 29.00 28.05 28.25 9.1M
2025-07-10 27.00 30.12 27.00 28.79 14.5M
2025-07-09 27.12 27.50 26.80 26.98 5.8M
2025-07-08 26.35 27.90 26.16 27.33 8.3M
2025-07-07 26.12 26.57 25.76 26.27 3.0M
2025-07-04 26.69 26.80 26.11 26.11 3.8M
2025-07-03 27.00 27.09 26.50 26.68 7.5M
2025-07-02 26.14 27.68 25.41 27.68 12.3M
2025-07-01 26.38 26.38 25.80 26.18 3.7M
2025-06-30 25.90 26.55 25.75 26.29 5.0M
2025-06-27 25.93 26.32 25.70 25.81 3.7M
2025-06-26 26.61 26.70 25.93 25.98 4.5M
2025-06-25 25.80 26.90 25.52 26.27 5.9M
2025-06-24 25.33 25.88 25.22 25.87 4.7M
2025-06-23 25.44 25.72 24.80 25.27 2.9M
2025-06-20 26.06 26.44 25.42 25.48 2.3M
2025-06-19 26.04 26.79 25.97 26.17 2.9M
2025-06-18 26.06 26.68 26.00 26.18 1.7M
2025-06-17 26.59 26.60 26.01 26.19 1.6M
2025-06-16 26.24 26.47 26.04 26.33 1.7M
2025-06-13 26.66 26.67 25.97 26.36 2.2M
2025-06-12 27.14 27.30 26.50 26.70 2.2M
2025-06-11 27.10 27.56 27.00 27.21 1.4M
2025-06-10 27.54 27.70 26.66 27.11 2.3M
2025-06-09 28.01 28.10 27.39 27.64 3.1M
2025-06-06 28.15 28.47 27.74 28.04 1.8M
2025-06-05 27.77 28.30 27.44 28.04 2.5M
2025-06-04 27.12 27.85 27.05 27.56 2.0M
2025-06-03 26.67 27.57 26.49 27.13 2.2M
2025-05-30 27.47 27.58 26.61 26.68 1.8M
2025-05-29 27.14 27.80 27.10 27.64 2.0M
2025-05-28 27.61 27.86 27.07 27.15 2.0M
2025-05-27 28.10 28.20 27.51 27.60 2.1M
2025-05-26 28.42 28.59 27.82 28.24 1.8M
2025-05-23 28.08 29.50 27.81 28.45 3.5M
2025-05-22 28.99 29.34 28.16 28.22 2.4M
2025-05-21 29.39 29.92 28.92 29.19 2.4M
2025-05-20 28.84 29.69 28.82 29.52 2.5M
2025-05-19 29.41 29.41 28.45 29.00 2.2M
2025-05-16 28.92 30.04 28.82 29.27 3.5M
2025-05-15 29.72 29.74 28.91 29.05 2.8M
2025-05-14 30.19 30.45 29.49 29.60 3.0M
2025-05-13 30.23 30.52 29.58 29.99 3.6M
2025-05-12 29.93 30.52 29.49 30.04 2.7M
2025-05-09 39.00 39.34 38.00 38.31 2.3M
2025-05-08 38.79 39.84 38.79 39.03 2.4M
2025-05-07 39.59 40.20 38.62 39.15 3.8M
2025-05-06 38.26 39.96 37.84 39.54 3.2M
2025-04-30 37.70 38.28 37.00 37.94 2.6M
2025-04-29 36.82 38.60 36.82 37.76 3.2M
2025-04-28 36.24 38.09 35.93 36.83 3.8M
2025-04-25 36.99 37.20 35.71 36.24 2.5M
2025-04-24 36.65 37.06 35.91 36.85 2.5M
2025-04-23 36.84 37.50 36.30 36.94 3.4M
2025-04-22 35.68 36.20 35.13 35.60 2.0M
2025-04-21 35.32 36.48 33.64 36.03 5.3M
2025-04-18 36.49 36.49 35.42 35.68 1.7M
2025-04-17 36.58 37.20 35.78 36.18 1.9M
2025-04-16 37.21 37.21 35.89 36.50 3.0M
2025-04-15 37.12 37.88 36.30 36.90 3.3M
2025-04-14 36.04 37.50 35.62 36.91 4.1M
2025-04-11 34.42 35.60 33.48 35.20 3.6M
2025-04-10 32.69 35.50 32.69 33.95 6.3M
2025-04-09 29.72 32.66 27.96 32.00 6.0M
2025-04-08 30.11 32.36 29.75 30.98 5.6M
2025-04-07 33.53 35.90 30.24 30.24 6.0M
2025-04-03 39.62 40.24 37.62 37.80 4.5M
2025-04-02 40.63 41.15 39.90 40.31 1.7M
2025-04-01 40.58 41.84 39.95 40.54 3.8M
2025-03-31 39.42 40.76 38.66 40.18 2.6M
2025-03-28 40.02 41.28 39.66 39.78 2.5M
2025-03-27 40.19 41.20 39.34 40.02 2.4M
2025-03-26 39.95 41.25 39.58 40.68 3.1M
2025-03-25 39.90 40.88 39.00 39.73 3.2M
2025-03-24 41.18 41.50 38.50 39.75 4.4M
2025-03-21 42.53 43.23 40.08 40.45 5.7M
2025-03-20 44.27 44.62 42.90 43.01 4.1M
2025-03-19 45.00 45.88 44.40 44.71 5.7M
2025-03-18 41.40 45.41 41.08 44.99 8.7M
2025-03-17 41.30 42.10 40.40 41.79 6.0M
2025-03-14 42.00 42.66 40.28 41.90 5.1M
2025-03-13 43.56 44.11 41.04 42.24 4.6M
2025-03-12 41.58 44.10 41.31 43.19 5.8M
2025-03-11 42.29 42.30 40.37 41.11 3.9M
2025-03-10 41.70 44.34 41.19 42.72 4.1M
2025-03-07 41.40 41.88 40.38 41.72 3.7M
2025-03-06 42.00 43.17 40.88 41.49 5.1M
2025-03-05 39.85 41.48 39.85 40.84 3.7M
2025-03-04 38.18 40.07 37.84 39.99 4.0M
2025-03-03 38.20 39.70 37.30 38.46 3.7M
2025-02-28 40.50 40.96 38.09 38.36 5.1M
2025-02-27 40.67 41.59 39.64 41.20 5.9M
2025-02-26 41.61 41.94 40.10 40.80 6.5M
2025-02-25 41.23 42.43 40.80 41.57 8.0M
2025-02-24 39.22 43.50 39.22 42.52 12.6M
2025-02-21 35.11 40.44 35.11 38.48 9.7M
2025-02-20 33.90 36.50 33.70 35.99 9.0M
2025-02-19 32.63 33.97 32.30 33.64 5.8M
2025-02-18 32.51 33.90 32.34 32.66 7.4M
2025-02-17 29.90 32.80 29.85 32.47 8.6M
2025-02-14 31.54 31.83 29.70 29.85 7.6M
2025-02-13 32.37 32.39 31.47 31.64 3.9M
2025-02-12 31.20 32.58 30.65 32.44 5.9M
2025-02-11 30.89 31.67 30.36 31.50 4.0M
2025-02-10 30.46 31.15 30.26 31.01 3.7M
2025-02-07 29.89 31.35 29.76 30.45 5.4M
2025-02-06 29.81 30.37 29.66 30.15 5.6M
2025-02-05 31.76 32.20 29.60 29.93 5.4M
2025-01-27 33.22 33.27 31.50 31.76 5.7M
2025-01-24 31.36 33.65 30.50 33.35 8.0M
2025-01-23 31.72 32.48 31.00 31.36 6.0M
2025-01-22 31.33 32.19 30.82 31.13 3.8M
2025-01-21 32.02 32.04 30.95 31.33 4.1M
2025-01-20 30.88 31.55 30.40 31.38 4.4M
2025-01-17 30.00 30.42 29.53 30.16 2.8M
2025-01-16 31.24 31.68 29.63 30.25 3.8M
2025-01-15 30.60 32.33 30.53 30.76 5.5M
2025-01-14 27.75 31.01 27.45 30.90 6.7M
2025-01-13 27.97 28.60 27.29 27.65 5.2M
2025-01-10 30.30 30.97 28.65 28.65 5.1M
2025-01-09 29.69 30.77 29.69 30.43 4.2M
2025-01-08 30.36 30.78 28.72 30.07 6.3M
2025-01-07 30.02 31.13 29.52 30.97 6.5M
2025-01-06 29.30 30.65 28.86 29.93 6.7M
2025-01-03 33.32 33.37 30.15 30.21 8.7M
2025-01-02 33.12 34.00 32.30 33.32 7.5M