润建通信

002929
🏛️ 中国 →
49.98
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 49.47 49.47 48.88 49.27 612.3K
09:35 49.25 49.80 49.23 49.80 345.2K
09:40 49.82 49.87 49.41 49.48 288.9K
09:45 49.53 49.68 49.29 49.65 293.4K
09:50 49.60 49.65 49.38 49.46 151.3K
09:55 49.46 49.55 49.30 49.55 240.0K
10:00 49.51 49.58 49.33 49.35 184.6K
10:05 49.36 49.37 49.15 49.15 242.7K
10:10 49.17 49.29 49.13 49.23 144.1K
10:15 49.23 49.68 49.23 49.68 155.8K
10:20 49.68 50.27 49.66 50.24 467.7K
10:25 50.22 50.46 49.91 49.91 379.3K
10:30 49.91 50.00 49.77 49.95 148.2K
10:35 49.91 50.34 49.85 50.33 256.9K
10:40 50.34 50.34 50.11 50.13 306.4K
10:45 50.15 50.40 50.13 50.25 316.5K
10:50 50.25 50.28 50.19 50.22 124.8K
10:55 50.22 50.25 50.13 50.25 224.8K
11:00 50.25 50.29 50.15 50.29 158.3K
11:05 50.28 50.44 50.15 50.44 258.8K
11:10 50.39 50.74 50.37 50.74 462.3K
11:15 50.75 50.77 50.53 50.68 352.3K
11:20 50.65 50.74 50.55 50.61 184.2K
11:25 50.62 50.69 50.55 50.67 209.7K
11:30 50.67 50.67 50.67 50.67 1.7K
13:00 50.68 51.63 50.68 51.03 1,280.2K
13:05 51.03 51.23 50.80 50.92 316.0K
13:10 50.96 51.02 50.81 50.89 210.6K
13:15 50.88 50.89 50.72 50.73 140.3K
13:20 50.72 51.02 50.61 51.02 367.8K
13:25 51.02 51.27 50.91 51.01 440.9K
13:30 51.00 51.18 50.87 50.88 359.4K
13:35 50.88 51.00 50.75 50.85 172.7K
13:40 50.80 51.02 50.80 51.00 187.3K
13:45 51.00 51.23 50.96 51.20 370.3K
13:50 51.20 51.20 51.06 51.12 254.3K
13:55 51.11 51.15 50.88 50.90 289.0K
14:00 50.91 51.10 50.89 50.89 202.8K
14:05 50.89 50.98 50.88 50.93 225.6K
14:10 50.94 50.94 50.83 50.86 158.0K
14:15 50.87 50.95 50.87 50.90 94.1K
14:20 50.90 50.94 50.87 50.89 109.1K
14:25 50.88 50.88 50.71 50.75 359.4K
14:30 50.75 50.85 50.75 50.78 216.9K
14:35 50.77 50.99 50.77 50.98 215.9K
14:40 50.99 50.99 50.92 50.92 180.4K
14:45 50.92 51.21 50.92 51.21 464.2K
14:50 51.21 51.36 51.21 51.33 679.7K
14:55 51.34 51.34 51.29 51.30 259.0K
15:40 51.31 51.31 51.31 51.31 195.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 51.50 51.80 49.98 49.98 13.6M
2025-09-25 51.57 53.40 51.53 52.24 25.5M
2025-09-24 49.83 51.84 48.82 51.31 14.3M
2025-09-23 51.78 51.86 48.55 50.08 14.0M
2025-09-22 50.10 52.02 49.70 51.37 13.4M
2025-09-19 50.75 51.00 49.48 49.66 11.6M
2025-09-18 52.95 52.99 49.87 50.64 21.3M
2025-09-17 51.98 53.10 51.28 52.33 16.8M
2025-09-16 50.51 52.28 50.10 52.02 20.1M
2025-09-15 49.92 51.60 49.09 51.13 30.2M
2025-09-12 50.82 52.40 50.60 52.40 22.7M
2025-09-11 46.54 47.69 46.16 47.64 13.2M
2025-09-10 45.50 46.86 45.50 46.19 11.1M
2025-09-09 46.22 46.33 45.19 45.31 8.9M
2025-09-08 46.35 46.96 45.25 46.00 15.8M
2025-09-05 46.60 47.40 45.81 47.02 13.7M
2025-09-04 48.69 48.70 45.67 46.63 14.2M
2025-09-03 50.02 50.71 48.10 48.13 15.6M
2025-09-02 55.45 55.45 50.98 50.98 31.0M
2025-09-01 55.98 58.55 54.12 56.64 44.2M
2025-08-29 55.02 56.16 51.17 54.43 26.9M
2025-08-28 55.22 55.60 52.14 54.00 29.6M
2025-08-27 51.40 56.42 51.03 55.10 38.9M
2025-08-26 50.88 52.99 50.50 51.29 14.5M
2025-08-25 50.56 52.76 49.60 51.52 23.2M
2025-08-22 48.46 50.11 48.30 49.98 20.6M
2025-08-21 48.80 49.90 47.80 48.07 12.7M
2025-08-20 48.51 49.22 47.70 49.07 13.8M
2025-08-19 48.64 49.41 47.70 49.32 16.8M
2025-08-18 48.00 49.92 47.75 48.59 18.7M
2025-08-15 46.80 48.22 46.33 47.70 19.1M
2025-08-14 45.75 48.49 45.03 47.00 28.0M
2025-08-13 44.92 46.17 44.52 45.74 17.6M
2025-08-12 45.08 45.10 44.58 44.64 8.2M
2025-08-11 43.80 44.99 43.68 44.85 9.8M
2025-08-08 43.80 44.20 43.51 43.80 5.8M
2025-08-07 44.86 45.05 44.00 44.05 9.5M
2025-08-06 44.52 45.12 44.38 44.86 8.1M
2025-08-05 44.23 44.86 43.92 44.74 8.2M
2025-08-04 43.80 44.20 43.75 44.13 5.0M
2025-08-01 44.27 44.59 43.43 44.36 8.7M
2025-07-31 43.82 44.83 43.77 43.80 9.8M
2025-07-30 44.82 44.83 44.01 44.10 7.4M
2025-07-29 45.38 45.40 44.50 44.81 9.8M
2025-07-28 46.65 46.70 45.16 45.44 10.3M
2025-07-25 45.37 46.23 45.29 46.16 11.8M
2025-07-24 45.19 45.44 44.88 45.37 5.4M
2025-07-23 44.77 45.99 44.55 45.17 7.9M
2025-07-22 46.60 46.60 44.70 45.03 15.7M
2025-07-21 46.40 46.74 46.00 46.49 8.7M
2025-07-18 46.84 47.50 46.33 46.39 12.2M
2025-07-17 46.90 47.50 46.40 46.72 14.9M
2025-07-16 47.00 48.50 46.60 47.70 15.0M
2025-07-15 45.71 48.00 45.58 47.87 24.8M
2025-07-14 45.13 45.99 44.81 45.60 8.2M
2025-07-11 45.30 45.50 44.63 45.14 7.9M
2025-07-10 45.80 45.96 44.95 45.22 6.1M
2025-07-09 46.29 46.29 45.16 46.03 9.1M
2025-07-08 44.60 46.71 44.56 46.05 10.1M
2025-07-07 45.00 45.35 44.57 44.71 6.3M
2025-07-04 45.29 46.48 44.90 45.51 10.1M
2025-07-03 45.41 46.38 45.12 45.29 6.5M
2025-07-02 46.16 46.74 45.30 45.55 7.4M
2025-07-01 47.27 47.27 46.00 46.55 8.1M
2025-06-30 47.00 47.48 46.82 47.26 9.9M
2025-06-27 46.62 47.97 45.81 47.15 14.0M
2025-06-26 46.60 47.98 45.62 46.62 14.8M
2025-06-25 46.76 47.09 45.36 46.38 14.3M
2025-06-24 44.09 45.35 43.86 45.13 9.2M
2025-06-23 43.08 43.80 42.91 43.69 7.6M
2025-06-20 45.30 45.75 43.85 43.89 10.8M
2025-06-19 46.52 46.84 45.02 45.30 10.3M
2025-06-18 46.31 46.88 44.90 46.66 12.9M
2025-06-17 47.69 47.69 45.81 46.15 14.2M
2025-06-16 47.15 48.68 46.97 47.49 11.8M
2025-06-13 48.61 49.19 46.91 47.38 12.7M
2025-06-12 50.35 50.90 49.00 49.30 12.5M
2025-06-11 51.31 51.58 49.68 50.35 10.2M
2025-06-10 52.27 54.08 51.02 51.35 12.3M
2025-06-09 49.93 53.77 49.70 52.78 21.5M
2025-06-06 49.50 50.22 48.51 49.93 15.1M
2025-06-05 47.86 50.31 46.80 49.64 27.9M
2025-06-04 46.31 50.45 46.00 48.76 25.1M
2025-06-03 45.81 46.46 45.65 45.86 5.5M
2025-05-30 48.50 48.55 46.01 46.19 13.7M
2025-05-29 48.60 49.50 47.89 48.99 12.3M
2025-05-28 49.50 50.98 48.16 49.11 11.9M
2025-05-27 50.50 51.20 48.73 49.08 12.7M
2025-05-26 47.40 51.06 47.36 49.81 15.1M
2025-05-23 49.91 50.02 47.36 47.36 14.8M
2025-05-22 51.17 51.50 49.70 49.90 12.9M
2025-05-21 53.24 53.92 51.35 51.38 21.6M
2025-05-20 48.18 52.44 47.51 51.76 26.7M
2025-05-19 48.50 48.80 46.90 47.67 8.9M
2025-05-16 48.37 49.85 48.37 48.88 9.0M
2025-05-15 52.00 52.31 50.00 50.34 10.6M
2025-05-14 52.00 53.99 51.71 52.31 13.6M
2025-05-13 51.63 54.00 51.63 52.20 17.9M
2025-05-12 50.19 51.00 49.89 50.99 7.5M
2025-05-09 51.25 51.50 49.75 49.90 8.9M
2025-05-08 51.80 52.52 51.30 51.50 10.9M
2025-05-07 54.15 54.38 51.37 51.95 18.3M
2025-05-06 51.09 54.08 50.28 53.72 20.3M
2025-04-30 48.96 50.80 48.00 50.20 17.8M
2025-04-29 46.83 50.30 46.53 48.86 16.5M
2025-04-28 45.80 47.65 45.51 46.37 12.4M
2025-04-25 46.25 47.40 46.04 46.26 11.9M
2025-04-24 49.30 49.30 45.75 46.25 18.0M
2025-04-23 49.77 50.60 48.97 49.90 12.4M
2025-04-22 50.42 50.90 48.90 49.30 12.4M
2025-04-21 46.31 50.93 45.73 50.93 14.2M
2025-04-18 45.94 47.25 45.50 46.30 6.3M
2025-04-17 45.93 47.15 45.75 45.75 5.7M
2025-04-16 47.01 47.66 44.79 45.83 8.3M
2025-04-15 47.52 48.39 46.94 47.40 6.5M
2025-04-14 48.30 48.78 47.40 48.00 10.3M
2025-04-11 46.15 48.45 46.15 47.69 11.4M
2025-04-10 46.28 48.98 45.18 47.25 18.3M
2025-04-09 41.68 45.50 39.21 44.55 20.2M
2025-04-08 44.40 45.91 42.33 42.44 20.7M
2025-04-07 47.04 48.58 47.03 47.03 3.3M
2025-04-03 52.07 54.13 51.65 52.26 10.1M
2025-04-02 52.62 54.66 52.62 53.09 12.5M
2025-04-01 54.00 54.18 51.99 52.88 15.9M
2025-03-31 50.31 55.05 49.60 54.04 22.8M
2025-03-28 51.00 52.70 51.00 51.21 11.6M
2025-03-27 52.17 53.33 50.99 51.15 11.0M
2025-03-26 52.56 53.70 52.17 52.17 10.9M
2025-03-25 56.30 56.76 52.02 52.55 21.5M
2025-03-24 58.38 58.98 54.83 56.33 18.9M
2025-03-21 59.48 60.35 57.00 58.60 16.5M
2025-03-20 62.94 63.80 60.01 60.01 24.8M
2025-03-19 65.50 67.00 63.28 63.82 27.0M
2025-03-18 66.90 68.49 64.02 65.26 35.4M
2025-03-17 60.19 62.75 58.96 62.26 21.1M
2025-03-14 61.00 61.40 58.30 60.31 20.8M
2025-03-13 62.50 64.99 59.82 61.57 23.7M
2025-03-12 62.06 68.11 61.90 63.10 35.5M
2025-03-11 59.02 63.23 58.26 62.06 33.1M
2025-03-10 60.80 61.00 56.60 58.62 25.9M
2025-03-07 60.10 64.93 59.38 62.49 32.0M
2025-03-06 63.72 65.00 60.48 62.00 42.4M
2025-03-05 60.20 62.90 58.46 61.52 37.0M
2025-03-04 55.10 58.30 55.10 57.78 20.2M
2025-03-03 57.50 59.10 56.00 57.99 21.9M
2025-02-28 59.50 60.00 56.01 56.30 29.7M
2025-02-27 63.00 64.58 59.40 60.99 30.8M
2025-02-26 64.84 65.50 61.59 63.48 35.9M
2025-02-25 64.11 69.00 63.86 64.99 52.7M
2025-02-24 74.00 75.31 68.86 70.95 59.3M
2025-02-21 68.46 68.46 68.46 68.46 1.2M
2025-02-20 58.81 62.24 58.80 62.24 13.9M
2025-02-19 53.02 56.58 52.10 56.58 49.2M
2025-02-18 50.97 54.55 50.90 51.44 42.6M
2025-02-17 53.00 54.90 50.02 51.65 65.0M
2025-02-14 48.41 55.22 45.58 55.22 79.3M
2025-02-13 51.93 51.93 46.52 50.20 95.9M
2025-02-12 47.21 47.21 47.21 47.21 3.3M
2025-02-11 40.98 42.92 40.51 42.92 31.9M
2025-02-10 39.01 39.02 39.01 39.02 8.8M
2025-02-07 35.17 36.21 34.76 35.47 21.8M
2025-02-06 32.97 35.13 32.78 34.63 19.9M
2025-02-05 32.99 33.83 32.91 33.34 12.9M
2025-01-27 33.40 33.50 31.66 32.12 12.4M
2025-01-24 33.00 33.62 32.89 33.59 10.2M
2025-01-23 33.49 34.51 33.01 33.08 22.1M
2025-01-22 31.63 34.68 31.42 33.20 26.8M
2025-01-21 31.56 31.70 31.03 31.53 5.7M
2025-01-20 31.09 32.15 30.74 31.42 9.1M
2025-01-17 30.27 30.92 29.82 30.90 8.3M
2025-01-16 30.60 31.06 30.25 30.61 7.5M
2025-01-15 30.84 31.65 30.42 30.55 7.4M
2025-01-14 29.72 30.96 29.56 30.94 9.3M
2025-01-13 29.11 30.00 28.84 29.49 5.6M
2025-01-10 30.50 30.62 29.36 29.72 10.3M
2025-01-09 29.68 31.40 29.63 30.50 12.7M
2025-01-08 30.15 30.46 28.82 29.91 11.8M
2025-01-07 29.91 30.55 29.60 30.50 10.5M
2025-01-06 30.50 30.79 29.39 29.74 11.7M
2025-01-03 31.80 32.04 30.12 30.70 14.8M
2025-01-02 33.20 33.20 31.07 31.52 17.7M