润建通信

002929
🏛️ 中国 →
49.74
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
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 37.29 37.51 36.03 36.14 3.3M
2021-12-30 35.79 38.92 35.69 37.29 5.7M
2021-12-29 35.60 36.22 35.38 35.83 1.3M
2021-12-28 36.58 36.80 35.47 35.62 2.2M
2021-12-27 37.01 37.10 35.95 36.22 2.1M
2021-12-24 37.36 37.45 36.80 37.12 2.1M
2021-12-23 36.96 37.77 36.75 37.50 2.4M
2021-12-22 36.29 37.14 36.10 36.96 2.2M
2021-12-21 36.20 36.83 35.76 36.15 2.6M
2021-12-20 37.20 38.00 36.36 36.49 3.6M
2021-12-17 38.29 38.45 36.93 37.13 3.3M
2021-12-16 35.60 38.65 35.55 38.29 6.4M
2021-12-15 35.91 36.60 35.60 35.80 2.0M
2021-12-14 35.30 35.66 34.81 35.60 1.7M
2021-12-13 34.73 35.47 34.30 35.40 2.3M
2021-12-10 33.91 34.40 33.50 34.40 2.7M
2021-12-09 35.84 39.43 32.27 34.21 7.5M
2021-12-08 35.14 37.25 34.92 35.85 4.5M
2021-12-07 36.77 37.00 34.61 34.90 5.1M
2021-12-06 37.00 38.10 36.31 37.00 6.3M
2021-12-03 36.46 36.99 35.85 36.16 3.6M
2021-12-02 36.87 38.60 36.60 36.65 6.2M
2021-12-01 36.41 37.40 36.41 36.71 3.3M
2021-11-30 37.41 37.65 36.36 36.82 3.5M
2021-11-29 36.18 37.26 35.69 37.03 3.9M
2021-11-26 36.60 37.16 36.17 36.59 2.8M
2021-11-25 37.55 37.55 36.18 36.40 3.8M
2021-11-24 37.27 37.77 36.80 36.98 3.9M
2021-11-23 37.88 37.88 36.80 37.05 5.0M
2021-11-22 38.97 39.00 37.37 37.53 6.2M
2021-11-19 38.00 39.22 37.28 39.06 9.8M
2021-11-18 35.18 38.42 35.10 37.57 11.0M
2021-11-17 34.84 35.20 34.17 34.93 3.2M
2021-11-16 35.56 36.18 34.40 34.63 4.3M
2021-11-15 36.50 37.18 35.16 35.38 4.8M
2021-11-12 35.69 36.42 35.48 36.20 4.9M
2021-11-11 35.76 36.20 35.46 35.69 4.8M
2021-11-10 35.15 36.27 34.80 35.76 4.9M
2021-11-09 34.68 35.50 34.08 35.11 5.7M
2021-11-08 33.20 35.14 32.62 34.77 7.1M
2021-11-05 33.30 33.80 32.58 33.20 3.3M
2021-11-04 32.40 34.20 32.37 33.40 5.0M
2021-11-03 32.48 32.97 31.90 32.43 3.2M
2021-11-02 33.17 33.28 32.30 32.48 4.0M
2021-11-01 30.31 33.51 30.26 33.16 7.1M
2021-10-29 31.00 31.80 30.22 30.71 4.6M
2021-10-28 30.42 31.25 29.97 30.86 4.7M
2021-10-27 30.60 30.88 29.71 30.42 4.9M
2021-10-26 32.32 32.36 30.23 30.36 4.7M
2021-10-25 31.76 32.96 31.48 31.90 2.5M
2021-10-22 32.80 32.93 31.91 31.95 2.7M
2021-10-21 34.21 34.21 32.45 32.86 3.4M
2021-10-20 33.53 33.97 33.19 33.30 3.5M
2021-10-19 33.29 34.31 33.29 33.80 4.2M
2021-10-18 33.22 33.50 32.91 33.29 3.7M
2021-10-15 33.91 34.18 32.91 33.22 6.4M
2021-10-14 32.30 34.33 32.13 33.90 7.2M
2021-10-13 32.47 32.89 31.35 32.60 5.3M
2021-10-12 31.68 32.68 31.06 32.28 6.7M
2021-10-11 29.75 31.91 29.73 31.91 3.9M
2021-10-08 29.11 29.49 28.85 29.01 1.3M
2021-09-30 28.00 28.90 28.00 28.71 1.5M
2021-09-29 28.00 28.55 27.70 27.95 1.8M
2021-09-28 28.60 29.20 27.83 28.16 2.8M
2021-09-27 31.01 31.82 28.56 28.60 4.9M
2021-09-24 31.09 32.60 30.72 30.82 5.8M
2021-09-23 30.67 31.20 30.23 31.00 3.2M
2021-09-22 30.70 30.77 29.62 30.10 2.5M
2021-09-17 30.26 31.18 30.03 30.99 2.7M
2021-09-16 30.80 31.60 30.22 30.31 2.5M
2021-09-15 30.55 30.95 30.20 30.80 2.1M
2021-09-14 31.14 31.39 30.29 30.60 2.1M
2021-09-13 30.86 31.56 30.28 31.15 3.2M
2021-09-10 30.72 31.10 30.56 30.72 2.9M
2021-09-09 31.30 31.60 30.71 30.91 3.0M
2021-09-08 32.15 32.55 31.15 31.18 5.4M
2021-09-07 31.98 33.15 31.78 32.09 5.6M
2021-09-06 31.45 32.21 30.73 31.80 6.2M
2021-09-03 29.95 32.75 29.90 31.00 8.6M
2021-09-02 28.75 29.83 28.27 29.77 3.3M
2021-09-01 29.23 29.27 28.11 28.69 3.1M
2021-08-31 29.18 29.50 28.71 29.11 2.2M
2021-08-30 29.77 29.85 29.07 29.21 3.0M
2021-08-27 29.62 29.70 29.05 29.45 2.9M
2021-08-26 30.31 30.66 29.50 29.61 4.0M
2021-08-25 30.24 30.98 30.23 30.63 4.5M
2021-08-24 30.15 30.88 29.79 30.23 6.7M
2021-08-23 28.28 30.10 28.00 29.73 9.2M
2021-08-20 27.63 27.80 27.24 27.39 1.5M
2021-08-19 27.36 28.10 27.35 27.86 1.9M
2021-08-18 27.39 27.49 26.60 27.17 1.9M
2021-08-17 28.37 28.80 27.06 27.25 2.5M
2021-08-16 28.18 28.57 27.89 28.24 1.6M
2021-08-13 28.50 28.52 27.87 28.16 1.8M
2021-08-12 27.62 28.63 27.58 28.53 2.3M
2021-08-11 27.90 28.26 27.52 27.87 2.2M
2021-08-10 28.10 28.36 27.90 28.23 1.6M
2021-08-09 28.23 28.53 27.79 28.01 2.0M
2021-08-06 28.56 28.66 28.20 28.55 1.8M
2021-08-05 28.80 29.23 28.32 28.39 2.4M
2021-08-04 28.56 29.01 28.56 28.81 2.3M
2021-08-03 29.16 29.28 28.51 28.73 3.2M
2021-08-02 28.05 29.40 27.79 29.10 5.7M
2021-07-30 27.35 28.28 27.17 28.20 4.2M
2021-07-29 26.79 27.95 26.75 27.49 3.5M
2021-07-28 27.30 27.30 26.26 26.50 3.2M
2021-07-27 27.51 28.45 27.43 27.50 4.0M
2021-07-26 27.72 28.36 27.30 27.51 3.0M
2021-07-23 27.28 27.95 27.18 27.94 3.1M
2021-07-22 27.85 27.96 27.27 27.27 2.6M
2021-07-21 27.84 27.98 27.48 27.85 3.1M
2021-07-20 27.85 28.59 27.58 27.81 3.6M
2021-07-19 26.78 28.89 26.30 28.30 6.7M
2021-07-16 27.16 27.22 26.60 26.61 3.3M
2021-07-15 27.50 27.59 26.61 27.28 5.4M
2021-07-14 25.67 27.17 25.67 26.57 3.9M
2021-07-13 26.27 26.58 25.73 25.79 2.3M
2021-07-12 25.76 26.23 25.71 26.23 2.4M
2021-07-09 25.76 25.85 25.44 25.57 1.2M
2021-07-08 25.65 25.92 25.54 25.77 1.3M
2021-07-07 25.51 25.85 25.26 25.75 1.4M
2021-07-06 24.98 25.70 24.80 25.68 1.8M
2021-07-05 24.87 25.25 24.84 25.05 1.1M
2021-07-02 24.91 25.46 24.56 24.70 1.3M
2021-07-01 25.65 25.65 24.88 24.94 1.5M
2021-06-30 25.48 25.79 25.42 25.62 1.4M
2021-06-29 25.70 25.97 25.30 25.55 2.0M
2021-06-28 25.62 26.28 25.48 25.86 2.0M
2021-06-25 26.00 26.14 25.35 25.58 2.3M
2021-06-24 26.50 26.59 25.98 26.02 2.4M
2021-06-23 26.01 26.79 25.81 26.61 4.0M
2021-06-22 26.30 26.48 25.50 26.03 3.7M
2021-06-21 25.18 25.49 25.00 25.37 2.5M
2021-06-18 25.69 25.73 25.22 25.25 3.1M
2021-06-17 25.68 25.97 25.20 25.74 3.6M
2021-06-16 26.99 27.02 25.68 25.68 7.5M
2021-06-15 25.38 26.82 25.30 26.82 9.1M
2021-06-11 24.70 24.81 24.30 24.38 1.5M
2021-06-10 24.19 24.80 24.19 24.70 1.8M
2021-06-09 24.88 24.96 24.27 24.31 1.6M
2021-06-08 24.40 24.97 24.09 24.81 2.4M
2021-06-07 23.88 24.86 23.77 24.56 3.0M
2021-06-04 23.51 23.77 23.36 23.62 0.9M
2021-06-03 23.32 23.81 23.26 23.51 1.3M
2021-06-02 23.66 23.69 23.23 23.31 0.9M
2021-06-01 23.41 23.73 23.15 23.66 1.2M
2021-05-31 23.25 23.54 23.15 23.40 1.0M
2021-05-28 23.38 23.66 23.21 23.25 0.8M
2021-05-27 23.15 23.49 23.02 23.49 1.0M
2021-05-26 23.10 23.17 22.93 23.15 0.6M
2021-05-25 23.00 23.08 22.89 23.06 0.6M
2021-05-24 22.83 23.02 22.73 22.99 0.9M
2021-05-21 22.73 23.05 22.73 22.85 0.8M
2021-05-20 23.11 23.38 22.82 22.91 1.6M
2021-05-19 23.03 25.00 22.91 23.42 2.0M
2021-05-18 23.15 23.18 22.80 23.03 0.8M
2021-05-17 23.42 23.55 23.12 23.22 1.1M
2021-05-14 22.94 23.38 22.80 23.38 1.6M
2021-05-13 23.01 23.18 22.69 22.80 1.1M
2021-05-12 23.15 23.28 23.02 23.18 0.6M
2021-05-11 22.95 23.21 22.90 23.18 0.7M
2021-05-10 23.53 23.55 22.96 23.04 0.9M
2021-05-07 23.50 23.64 23.11 23.31 1.0M
2021-05-06 23.26 23.68 23.10 23.31 1.5M
2021-04-30 24.20 24.20 22.95 23.25 2.5M
2021-04-29 24.52 24.68 24.26 24.26 1.0M
2021-04-28 24.13 24.57 23.93 24.56 0.9M
2021-04-27 24.10 24.20 23.80 24.14 0.6M
2021-04-26 24.30 24.50 24.11 24.12 0.7M
2021-04-23 24.50 24.58 24.13 24.30 0.7M
2021-04-22 24.10 24.56 24.06 24.50 1.2M
2021-04-21 24.05 24.25 23.83 24.06 0.7M
2021-04-20 24.33 24.64 24.00 24.13 1.3M
2021-04-19 24.10 24.33 23.95 24.20 1.0M
2021-04-16 23.51 24.16 23.50 23.97 1.3M
2021-04-15 23.45 23.56 23.01 23.50 0.9M
2021-04-14 23.09 23.09 22.35 22.97 0.7M
2021-04-13 22.79 23.04 22.41 22.42 0.8M
2021-04-12 23.43 23.48 22.75 22.79 0.7M
2021-04-09 23.35 23.53 23.16 23.48 0.5M
2021-04-08 23.96 24.04 23.39 23.41 0.8M
2021-04-07 23.74 23.96 23.59 23.95 0.8M
2021-04-06 23.67 23.79 23.42 23.65 0.6M
2021-04-02 23.77 23.78 23.52 23.72 0.5M
2021-04-01 23.67 23.82 23.40 23.74 0.6M
2021-03-31 23.31 23.68 23.22 23.59 0.6M
2021-03-30 24.01 24.09 23.23 23.34 1.3M
2021-03-29 24.43 24.43 24.04 24.04 0.6M
2021-03-26 24.28 24.45 24.01 24.28 0.5M
2021-03-25 24.10 24.55 23.96 24.28 0.6M
2021-03-24 24.10 24.58 24.00 24.16 0.6M
2021-03-23 24.76 24.88 24.18 24.29 0.7M
2021-03-22 24.85 24.97 24.67 24.72 0.7M
2021-03-19 24.80 24.96 24.62 24.84 0.6M
2021-03-18 24.95 25.20 24.74 24.80 0.7M
2021-03-17 25.12 25.30 24.98 25.10 0.6M
2021-03-16 24.80 25.28 24.70 25.20 0.7M
2021-03-15 25.68 25.68 24.70 24.98 1.2M
2021-03-12 25.00 25.33 24.57 24.87 0.9M
2021-03-11 24.55 24.99 24.40 24.91 0.7M
2021-03-10 24.96 25.13 24.30 24.50 0.7M
2021-03-09 25.48 25.73 24.58 24.83 1.4M
2021-03-08 25.56 25.80 25.48 25.48 1.0M
2021-03-05 25.19 25.65 25.03 25.56 1.1M
2021-03-04 25.22 25.58 25.10 25.15 1.2M
2021-03-03 24.83 25.27 24.83 25.21 1.0M
2021-03-02 25.07 25.32 24.60 24.90 1.4M
2021-03-01 24.11 25.08 23.93 24.88 2.0M
2021-02-26 23.50 24.19 23.45 24.18 1.2M
2021-02-25 24.03 24.36 23.70 23.80 1.0M
2021-02-24 23.98 24.26 23.84 24.02 1.2M
2021-02-23 24.48 24.61 23.93 23.97 1.7M
2021-02-22 25.51 25.74 24.46 24.46 2.5M
2021-02-19 24.67 24.99 24.40 24.81 1.6M
2021-02-18 24.18 25.17 24.18 24.65 2.6M
2021-02-10 23.82 24.56 23.63 24.19 2.4M
2021-02-09 23.76 23.97 23.13 23.60 2.1M
2021-02-08 21.80 23.61 21.80 23.10 2.6M
2021-02-05 21.07 22.26 20.80 21.61 1.5M
2021-02-04 21.32 21.35 20.15 20.80 1.3M
2021-02-03 21.61 21.64 21.00 21.35 1.0M
2021-02-02 21.93 22.00 21.57 21.59 0.7M
2021-02-01 21.67 22.00 21.39 21.90 0.9M
2021-01-29 22.58 22.58 21.62 21.84 1.3M
2021-01-28 22.70 22.79 22.37 22.39 0.7M
2021-01-27 22.56 22.93 22.44 22.70 0.6M
2021-01-26 22.51 22.96 22.35 22.56 0.8M
2021-01-25 23.28 23.30 22.56 22.56 0.9M
2021-01-22 23.88 23.88 23.20 23.34 1.0M
2021-01-21 23.93 24.02 23.65 23.94 1.1M
2021-01-20 23.93 23.99 23.56 23.93 0.8M
2021-01-19 23.65 24.06 23.63 23.90 1.1M
2021-01-18 23.25 23.77 23.06 23.70 1.1M
2021-01-15 22.93 23.50 22.93 23.25 0.8M
2021-01-14 22.66 23.14 22.40 23.11 1.1M
2021-01-13 23.20 23.35 22.23 22.62 1.5M
2021-01-12 23.23 23.48 23.09 23.18 0.6M
2021-01-11 23.51 23.97 23.02 23.20 1.0M
2021-01-08 23.45 24.00 23.06 23.51 1.1M
2021-01-07 23.93 23.93 23.06 23.44 1.4M
2021-01-06 24.33 24.35 23.67 23.94 0.9M
2021-01-05 24.28 24.40 24.00 24.30 1.0M
2021-01-04 24.00 24.45 23.76 24.38 1.2M