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
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 38.63 39.35 38.51 39.26 2.5M
2022-12-29 38.80 38.95 38.11 38.60 1.4M
2022-12-28 38.11 38.98 37.92 38.55 1.9M
2022-12-27 36.38 38.40 36.18 38.19 2.6M
2022-12-26 35.75 36.47 35.65 36.18 1.1M
2022-12-23 35.80 36.14 35.33 35.88 1.0M
2022-12-22 36.46 36.90 35.80 35.81 1.4M
2022-12-21 37.12 37.38 36.10 36.41 1.3M
2022-12-20 37.78 37.90 36.87 37.10 1.9M
2022-12-19 37.81 39.37 37.20 37.47 2.5M
2022-12-16 38.88 38.88 37.10 37.80 1.8M
2022-12-15 38.16 39.48 38.16 38.70 2.0M
2022-12-14 37.48 38.82 37.40 38.54 2.4M
2022-12-13 37.91 38.35 37.35 37.40 1.0M
2022-12-12 37.65 38.43 37.48 38.14 1.4M
2022-12-09 38.31 38.35 37.33 37.52 1.5M
2022-12-08 38.37 38.90 38.01 38.10 1.4M
2022-12-07 38.21 39.15 38.13 38.51 2.1M
2022-12-06 38.41 38.74 38.00 38.48 1.9M
2022-12-05 38.13 38.93 38.04 38.40 1.9M
2022-12-02 36.64 38.28 36.35 38.00 3.5M
2022-12-01 35.65 37.28 35.55 36.66 3.7M
2022-11-30 36.20 36.20 35.18 35.37 2.1M
2022-11-29 36.00 36.66 35.66 36.07 1.6M
2022-11-28 36.00 36.60 35.81 35.99 1.9M
2022-11-25 37.90 37.91 36.10 36.30 3.2M
2022-11-24 36.68 38.37 36.50 38.20 4.4M
2022-11-23 37.18 37.60 35.85 36.38 2.8M
2022-11-22 37.98 38.72 37.41 37.62 1.9M
2022-11-21 38.15 38.68 37.42 38.00 1.5M
2022-11-18 38.30 39.58 38.06 38.18 3.5M
2022-11-17 37.36 38.09 36.65 38.01 1.7M
2022-11-16 37.40 37.85 37.24 37.35 1.1M
2022-11-15 37.00 37.57 36.00 37.40 1.5M
2022-11-14 37.34 38.29 36.66 36.80 1.4M
2022-11-11 37.56 37.87 36.75 37.08 1.7M
2022-11-10 37.10 37.49 36.80 36.82 0.9M
2022-11-09 37.77 37.91 37.20 37.33 0.9M
2022-11-08 37.96 38.20 37.45 37.73 1.2M
2022-11-07 38.18 38.21 37.64 37.96 2.2M
2022-11-04 37.95 38.45 37.50 38.03 1.9M
2022-11-03 37.55 38.88 37.33 37.85 2.6M
2022-11-02 37.98 38.11 37.20 37.91 2.6M
2022-11-01 36.98 37.60 36.42 37.60 2.2M
2022-10-31 35.36 37.65 35.28 37.17 2.7M
2022-10-28 36.30 36.30 35.08 35.25 1.4M
2022-10-27 36.81 37.04 36.13 36.30 2.0M
2022-10-26 35.98 37.50 35.80 36.83 3.4M
2022-10-25 35.18 36.33 34.75 35.68 1.7M
2022-10-24 36.08 36.69 35.19 35.35 1.5M
2022-10-21 35.40 36.34 35.09 36.08 1.6M
2022-10-20 35.95 36.15 35.18 35.30 1.3M
2022-10-19 35.64 36.73 35.38 36.01 1.7M
2022-10-18 35.30 35.99 35.01 35.78 1.7M
2022-10-17 35.20 35.31 34.61 35.06 1.2M
2022-10-14 34.76 35.25 34.50 34.90 1.6M
2022-10-13 33.10 34.98 33.03 34.62 2.3M
2022-10-12 32.26 33.36 32.03 33.32 1.2M
2022-10-11 31.96 32.39 31.86 32.10 0.8M
2022-10-10 32.49 32.67 31.60 31.80 1.1M
2022-09-30 32.42 33.03 32.32 32.49 0.9M
2022-09-29 32.76 32.95 32.21 32.37 0.9M
2022-09-28 33.30 33.44 32.38 32.40 1.1M
2022-09-27 32.86 33.48 32.70 33.36 0.9M
2022-09-26 32.79 33.70 32.78 32.86 0.9M
2022-09-23 34.14 34.16 32.88 33.36 1.6M
2022-09-22 33.98 34.57 33.73 34.14 0.9M
2022-09-21 34.28 34.50 33.40 34.15 0.9M
2022-09-20 34.91 35.05 34.03 34.26 1.1M
2022-09-19 34.62 35.06 33.63 33.79 1.3M
2022-09-16 34.74 35.26 34.35 34.46 1.5M
2022-09-15 36.60 36.62 34.50 34.73 2.8M
2022-09-14 36.99 36.99 35.97 36.37 1.5M
2022-09-13 37.81 38.18 37.07 37.32 1.6M
2022-09-09 38.19 38.40 37.55 37.73 1.5M
2022-09-08 38.46 39.20 38.20 38.30 1.3M
2022-09-07 38.75 39.14 38.20 38.52 2.1M
2022-09-06 38.15 38.89 37.70 38.69 2.7M
2022-09-05 36.95 38.30 36.70 38.19 2.5M
2022-09-02 35.34 37.39 35.16 36.95 2.8M
2022-09-01 35.30 35.68 34.99 35.18 1.4M
2022-08-31 35.98 36.49 35.10 35.16 1.6M
2022-08-30 36.88 36.88 36.14 36.20 1.4M
2022-08-29 35.29 36.86 35.02 36.66 2.0M
2022-08-26 35.43 36.64 35.43 35.97 2.5M
2022-08-25 35.22 36.13 34.70 35.03 2.9M
2022-08-24 37.39 37.60 35.01 35.11 3.8M
2022-08-23 38.61 39.33 37.21 37.38 3.8M
2022-08-22 39.45 40.08 38.13 38.23 3.6M
2022-08-19 39.59 40.40 39.23 39.41 4.1M
2022-08-18 38.00 39.79 37.66 39.59 3.6M
2022-08-17 37.88 38.37 37.06 38.00 1.1M
2022-08-16 38.30 38.96 37.60 37.87 1.8M
2022-08-15 37.87 37.90 37.05 37.72 2.1M
2022-08-12 38.81 38.88 38.10 38.10 1.7M
2022-08-11 38.30 38.96 38.10 38.93 2.1M
2022-08-10 38.50 38.60 37.68 37.79 1.8M
2022-08-09 38.95 39.34 38.29 38.65 1.4M
2022-08-08 37.91 38.97 37.61 38.92 2.2M
2022-08-05 38.50 38.96 37.58 38.01 1.7M
2022-08-04 38.07 38.98 36.93 38.51 2.6M
2022-08-03 37.84 39.52 37.84 37.86 3.0M
2022-08-02 38.59 38.85 37.44 37.65 2.7M
2022-08-01 38.40 39.50 38.12 39.20 2.6M
2022-07-29 38.26 39.41 37.80 38.97 3.4M
2022-07-28 37.70 38.33 37.33 38.30 2.2M
2022-07-27 37.21 37.70 37.03 37.41 1.2M
2022-07-26 37.35 37.62 36.88 37.38 1.2M
2022-07-25 38.36 38.66 36.80 36.90 2.2M
2022-07-22 37.72 38.46 37.50 38.36 1.9M
2022-07-21 37.62 38.10 37.11 37.83 1.7M
2022-07-20 38.22 38.73 37.51 37.62 2.6M
2022-07-19 37.42 38.19 37.15 38.10 2.8M
2022-07-18 36.77 37.45 36.58 37.40 2.1M
2022-07-15 36.87 37.39 36.63 36.98 2.2M
2022-07-14 35.68 38.00 35.68 37.14 3.7M
2022-07-13 34.72 35.50 34.72 35.39 1.1M
2022-07-12 35.28 35.57 34.81 34.96 1.2M
2022-07-11 35.54 35.98 35.00 35.39 1.4M
2022-07-08 36.04 36.66 35.71 35.94 1.5M
2022-07-07 35.77 36.35 35.16 36.15 1.8M
2022-07-06 35.99 36.00 35.20 35.78 1.4M
2022-07-05 36.35 36.52 35.20 35.77 3.2M
2022-07-04 36.11 36.55 35.72 36.53 1.6M
2022-07-01 35.81 36.38 35.81 36.12 1.5M
2022-06-30 36.20 36.87 35.70 35.90 2.9M
2022-06-29 37.66 37.79 36.00 36.07 3.5M
2022-06-28 36.66 38.47 36.40 37.81 5.0M
2022-06-27 36.92 37.14 35.95 36.07 2.3M
2022-06-24 36.60 36.71 35.88 36.55 3.6M
2022-06-23 34.62 36.81 34.62 36.81 5.3M
2022-06-22 34.41 35.98 34.41 34.87 5.0M
2022-06-21 33.99 35.98 33.72 34.86 4.9M
2022-06-20 33.30 34.20 33.20 33.58 2.6M
2022-06-17 33.18 33.49 32.72 33.29 2.6M
2022-06-16 33.29 34.08 32.46 33.50 4.6M
2022-06-15 32.39 32.70 31.77 32.05 2.5M
2022-06-14 32.77 32.80 31.46 32.30 3.2M
2022-06-13 32.68 33.10 32.45 33.00 2.0M
2022-06-10 31.93 33.26 31.74 32.82 2.2M
2022-06-09 32.51 32.99 32.02 32.20 2.1M
2022-06-08 32.50 32.88 31.73 32.47 2.6M
2022-06-07 32.00 33.30 31.99 32.62 3.4M
2022-06-06 31.93 32.63 31.68 32.18 2.4M
2022-06-02 31.99 32.29 31.42 31.93 2.5M
2022-06-01 30.99 33.28 30.98 32.00 4.2M
2022-05-31 30.80 30.98 30.09 30.80 2.1M
2022-05-30 30.86 31.00 30.12 30.30 1.8M
2022-05-27 30.50 31.24 30.38 30.64 2.8M
2022-05-26 29.51 30.47 29.00 30.17 2.3M
2022-05-25 28.60 29.42 28.55 29.26 1.5M
2022-05-24 30.66 30.66 28.72 28.74 2.1M
2022-05-23 30.18 30.78 29.91 30.69 2.4M
2022-05-20 30.60 30.85 29.68 30.20 2.5M
2022-05-19 29.11 29.70 28.81 29.70 1.9M
2022-05-18 29.13 30.15 29.13 29.34 1.9M
2022-05-17 29.40 29.44 28.50 28.98 2.0M
2022-05-16 29.60 30.17 29.36 29.42 1.5M
2022-05-13 29.68 29.75 29.18 29.43 1.2M
2022-05-12 29.72 29.75 29.17 29.50 1.5M
2022-05-11 30.13 30.43 29.65 29.73 2.4M
2022-05-10 29.14 29.96 28.91 29.82 1.9M
2022-05-09 29.42 30.27 29.22 29.50 1.8M
2022-05-06 29.33 30.19 29.15 29.48 2.5M
2022-05-05 29.50 30.42 29.01 30.22 3.5M
2022-04-29 27.28 28.46 27.06 28.18 2.3M
2022-04-28 27.44 27.61 26.65 26.96 2.3M
2022-04-27 25.69 27.80 25.50 27.58 2.7M
2022-04-26 27.70 28.19 25.78 25.98 2.8M
2022-04-25 28.89 28.89 27.27 27.51 2.2M
2022-04-22 29.00 29.33 28.27 29.05 1.8M
2022-04-21 30.03 30.75 29.31 29.33 1.4M
2022-04-20 30.66 31.57 30.27 30.55 2.1M
2022-04-19 29.22 30.45 29.22 30.01 1.3M
2022-04-18 29.16 29.59 28.60 29.32 1.4M
2022-04-15 29.48 29.73 28.88 29.31 1.9M
2022-04-14 30.00 30.37 29.52 29.96 1.3M
2022-04-13 30.89 30.90 29.76 29.80 2.2M
2022-04-12 30.21 31.10 29.92 30.99 1.5M
2022-04-11 31.74 31.88 30.10 30.40 2.1M
2022-04-08 31.67 32.63 31.41 31.71 2.3M
2022-04-07 31.92 31.96 31.33 31.43 2.0M
2022-04-06 31.90 32.38 31.26 31.93 2.7M
2022-04-01 31.12 32.09 30.92 31.94 3.7M
2022-03-31 30.75 32.37 30.45 31.11 5.7M
2022-03-30 29.32 30.57 29.32 30.42 2.4M
2022-03-29 29.91 29.96 28.90 29.32 2.3M
2022-03-28 29.60 29.62 28.49 29.27 2.2M
2022-03-25 30.22 30.54 29.57 29.62 2.6M
2022-03-24 30.72 30.73 29.98 30.21 2.7M
2022-03-23 30.26 31.14 29.96 30.88 3.5M
2022-03-22 30.59 30.59 29.86 30.20 2.0M
2022-03-21 30.78 30.90 30.10 30.36 2.7M
2022-03-18 31.27 31.29 30.45 30.73 2.6M
2022-03-17 31.30 31.65 30.81 31.21 3.0M
2022-03-16 30.26 31.30 29.49 30.68 4.1M
2022-03-15 31.70 32.01 29.90 29.90 3.3M
2022-03-14 32.95 33.40 31.91 31.98 2.5M
2022-03-11 32.70 33.60 32.35 33.45 3.3M
2022-03-10 33.51 33.97 33.18 33.54 4.2M
2022-03-09 34.11 34.50 31.23 32.52 5.9M
2022-03-08 35.00 35.50 33.74 33.82 4.2M
2022-03-07 37.01 37.23 34.77 34.94 5.6M
2022-03-04 37.60 37.80 36.45 36.71 4.4M
2022-03-03 38.41 38.58 37.62 37.87 3.1M
2022-03-02 38.52 38.89 37.81 38.40 3.7M
2022-03-01 39.07 39.68 38.38 38.96 3.9M
2022-02-28 39.30 40.36 38.56 38.93 6.7M
2022-02-25 39.18 39.88 38.60 39.30 5.3M
2022-02-24 39.62 40.15 37.89 38.53 8.9M
2022-02-23 38.48 41.40 38.31 40.16 11.2M
2022-02-22 38.13 39.68 37.32 39.13 12.2M
2022-02-21 37.39 39.34 37.30 38.53 11.8M
2022-02-18 34.71 36.19 34.06 36.12 6.8M
2022-02-17 33.57 34.13 33.20 33.40 1.7M
2022-02-16 33.75 34.16 33.60 33.70 1.4M
2022-02-15 33.20 33.47 32.81 33.43 1.4M
2022-02-14 33.48 33.92 32.57 33.08 1.9M
2022-02-11 34.62 34.86 33.33 33.55 2.3M
2022-02-10 35.03 35.20 34.52 34.68 2.2M
2022-02-09 34.13 35.72 33.66 35.03 3.1M
2022-02-08 33.50 34.07 32.93 34.07 2.0M
2022-02-07 34.52 35.00 32.90 33.08 2.2M
2022-01-28 33.00 34.37 32.56 33.82 2.0M
2022-01-27 33.69 34.15 32.69 32.77 2.7M
2022-01-26 33.50 34.18 33.20 33.68 1.7M
2022-01-25 34.85 35.41 33.42 33.43 2.7M
2022-01-24 34.53 35.83 34.30 35.12 1.8M
2022-01-21 35.00 35.83 34.38 34.52 2.6M
2022-01-20 36.78 36.78 35.08 35.30 3.1M
2022-01-19 36.37 37.44 35.68 36.68 3.2M
2022-01-18 36.20 38.38 35.93 36.50 5.5M
2022-01-17 34.40 35.85 34.20 35.66 3.6M
2022-01-14 33.51 34.30 33.25 33.69 1.3M
2022-01-13 34.86 34.92 33.53 33.60 1.5M
2022-01-12 34.19 34.98 34.15 34.68 1.4M
2022-01-11 34.25 35.25 33.99 34.18 1.5M
2022-01-10 34.00 34.61 33.17 34.24 2.1M
2022-01-07 35.47 35.70 34.12 34.12 2.7M
2022-01-06 35.12 35.64 34.35 35.40 2.2M
2022-01-05 36.00 36.34 34.62 35.39 3.3M
2022-01-04 36.22 37.08 35.90 36.30 2.2M