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
2023-12-29 40.98 41.96 40.85 41.73 7.9M
2023-12-28 40.56 41.45 40.15 41.00 9.0M
2023-12-27 39.32 41.17 39.30 40.84 11.6M
2023-12-26 39.90 39.99 38.73 38.81 5.5M
2023-12-25 39.80 40.18 38.90 40.05 7.7M
2023-12-22 41.08 41.18 39.89 39.95 7.6M
2023-12-21 40.31 41.59 40.05 41.10 7.8M
2023-12-20 42.72 42.79 40.47 40.50 10.3M
2023-12-19 41.81 42.78 41.73 42.48 6.3M
2023-12-18 42.08 42.57 41.50 41.81 5.6M
2023-12-15 43.10 43.29 41.87 42.15 7.0M
2023-12-14 43.40 44.04 42.75 42.96 7.3M
2023-12-13 44.96 44.96 43.30 43.30 10.1M
2023-12-12 44.23 45.67 43.82 45.16 12.5M
2023-12-11 44.32 44.86 43.56 44.60 10.6M
2023-12-08 42.96 45.53 42.90 44.65 15.6M
2023-12-07 42.78 43.60 42.55 43.10 10.4M
2023-12-06 43.26 43.94 42.33 42.68 13.7M
2023-12-05 46.61 47.07 43.43 43.53 16.6M
2023-12-04 47.00 48.70 46.73 46.73 16.5M
2023-12-01 46.23 48.18 45.56 47.43 21.1M
2023-11-30 43.61 45.47 43.52 45.28 15.9M
2023-11-29 43.81 44.46 43.29 43.91 8.3M
2023-11-28 44.85 45.25 43.38 44.00 13.6M
2023-11-27 45.00 45.88 44.30 44.85 10.2M
2023-11-24 46.19 46.95 44.94 45.50 11.6M
2023-11-23 46.33 46.97 45.30 46.29 12.1M
2023-11-22 48.50 49.44 46.20 47.48 18.5M
2023-11-21 49.40 50.40 47.20 47.30 18.9M
2023-11-20 48.30 49.80 47.85 49.45 15.3M
2023-11-17 47.98 49.11 47.05 48.90 20.8M
2023-11-16 46.09 50.76 45.71 48.25 29.0M
2023-11-15 47.27 48.66 46.25 46.80 25.3M
2023-11-14 44.78 47.49 44.04 46.41 23.3M
2023-11-13 44.69 45.50 44.08 44.83 16.4M
2023-11-10 43.80 44.96 42.82 43.99 18.2M
2023-11-09 43.38 47.40 43.01 45.53 34.6M
2023-11-08 45.40 45.68 42.92 43.52 26.9M
2023-11-07 41.81 46.21 41.50 45.06 26.8M
2023-11-06 41.37 42.50 41.02 42.08 21.5M
2023-11-03 40.32 40.84 39.90 40.31 14.2M
2023-11-02 41.36 42.30 39.87 40.00 19.2M
2023-11-01 42.50 43.97 41.00 41.36 22.8M
2023-10-31 42.50 44.44 40.62 41.70 31.5M
2023-10-30 41.29 43.66 40.89 42.49 32.8M
2023-10-27 39.62 41.19 39.52 39.77 20.2M
2023-10-26 40.32 42.25 39.41 40.67 36.8M
2023-10-25 39.20 41.67 38.03 40.61 47.5M
2023-10-24 35.24 37.88 34.59 37.88 20.8M
2023-10-23 33.75 36.20 33.50 34.44 14.8M
2023-10-20 33.73 34.37 33.13 33.25 7.3M
2023-10-19 34.43 35.75 33.78 33.87 10.8M
2023-10-18 34.74 35.29 32.50 34.50 19.0M
2023-10-17 35.78 36.36 34.98 36.11 8.1M
2023-10-16 37.66 37.80 34.40 35.56 15.1M
2023-10-13 38.30 38.58 37.57 38.20 12.3M
2023-10-12 38.82 39.46 38.06 38.70 10.3M
2023-10-11 39.96 40.51 38.66 38.88 14.3M
2023-10-10 37.94 39.83 37.51 39.48 23.2M
2023-10-09 37.08 37.82 36.12 37.48 10.0M
2023-09-28 35.82 37.86 35.82 37.35 10.4M
2023-09-27 36.15 36.41 35.23 36.21 8.7M
2023-09-26 36.08 38.36 36.08 36.52 7.4M
2023-09-25 36.39 36.66 35.78 36.15 5.9M
2023-09-22 35.29 36.61 34.98 36.49 8.7M
2023-09-21 34.50 36.30 34.11 35.40 7.7M
2023-09-20 34.20 36.13 34.20 34.88 10.1M
2023-09-19 34.51 34.56 33.11 34.28 8.0M
2023-09-18 35.00 35.03 34.13 34.37 5.9M
2023-09-15 36.17 36.35 34.90 35.08 5.8M
2023-09-14 37.19 37.42 35.91 36.16 6.3M
2023-09-13 38.37 38.37 36.60 37.45 7.7M
2023-09-12 38.30 39.08 38.04 38.65 6.6M
2023-09-11 38.45 38.65 37.57 38.51 7.4M
2023-09-08 38.73 39.05 37.99 38.65 5.6M
2023-09-07 39.64 39.68 38.38 39.04 7.9M
2023-09-06 39.76 40.15 39.29 40.03 8.3M
2023-09-05 40.72 40.72 39.22 39.78 9.9M
2023-09-04 39.69 41.20 39.36 40.99 12.8M
2023-09-01 40.17 40.50 39.01 39.80 8.5M
2023-08-31 39.56 41.33 39.11 40.46 14.4M
2023-08-30 39.26 41.42 38.90 39.52 27.0M
2023-08-29 34.43 38.03 34.13 38.03 14.3M
2023-08-28 36.78 36.78 34.00 34.57 13.1M
2023-08-25 32.75 34.57 32.33 34.02 16.2M
2023-08-24 37.00 37.58 33.12 33.17 20.5M
2023-08-23 36.88 38.20 36.48 36.80 10.6M
2023-08-22 36.88 37.42 35.98 36.87 7.3M
2023-08-21 36.22 37.20 36.03 36.35 5.2M
2023-08-18 35.72 37.47 35.56 36.08 7.1M
2023-08-17 34.45 36.28 34.15 35.87 7.0M
2023-08-16 35.12 35.62 34.44 34.58 4.6M
2023-08-15 36.19 36.37 35.15 35.36 4.8M
2023-08-14 36.03 36.29 35.35 35.95 6.6M
2023-08-11 37.11 37.28 36.34 36.34 3.5M
2023-08-10 36.68 37.65 36.33 37.33 4.7M
2023-08-09 37.32 37.83 36.57 36.83 5.6M
2023-08-08 38.08 38.72 37.32 37.38 9.6M
2023-08-07 36.00 39.67 35.91 38.58 16.8M
2023-08-04 34.90 36.34 34.90 36.11 7.2M
2023-08-03 34.83 35.00 34.59 34.79 2.8M
2023-08-02 34.80 35.40 34.51 34.92 3.8M
2023-08-01 35.58 35.83 34.83 34.87 5.5M
2023-07-31 35.35 35.90 34.95 35.60 5.1M
2023-07-28 35.08 36.02 34.36 35.56 6.9M
2023-07-27 36.40 36.42 35.18 35.25 6.3M
2023-07-26 37.25 37.40 36.39 36.62 4.8M
2023-07-25 37.00 37.06 35.60 36.91 8.9M
2023-07-24 38.47 38.83 36.92 37.01 9.0M
2023-07-21 38.94 39.10 38.10 38.24 4.2M
2023-07-20 39.12 39.98 38.70 38.94 4.3M
2023-07-19 39.08 40.21 38.80 39.12 5.0M
2023-07-18 40.16 40.36 38.40 38.94 4.7M
2023-07-17 40.45 40.95 39.90 40.09 2.8M
2023-07-14 40.08 40.93 40.01 40.53 2.7M
2023-07-13 39.50 40.37 39.40 39.97 2.8M
2023-07-12 40.97 41.20 39.30 39.50 5.2M
2023-07-11 41.64 41.86 40.03 41.06 4.7M
2023-07-10 42.63 42.98 40.97 41.42 4.2M
2023-07-07 43.31 43.58 42.02 42.57 3.0M
2023-07-06 42.21 44.05 42.15 43.50 4.2M
2023-07-05 43.28 43.43 42.36 42.57 2.7M
2023-07-04 43.32 43.64 42.74 43.28 2.8M
2023-07-03 43.28 44.27 42.96 43.33 5.3M
2023-06-30 42.40 43.87 41.81 43.41 5.6M
2023-06-29 40.77 43.33 40.62 42.69 7.2M
2023-06-28 40.55 41.00 39.52 40.72 3.7M
2023-06-27 40.05 40.78 39.85 40.45 2.8M
2023-06-26 41.63 41.85 39.63 40.10 4.5M
2023-06-21 43.10 43.16 41.92 41.92 5.1M
2023-06-20 43.76 44.13 43.14 43.16 6.2M
2023-06-19 44.09 44.29 42.68 43.93 8.8M
2023-06-16 42.31 44.08 42.05 44.08 8.1M
2023-06-15 42.00 42.34 41.50 42.07 4.3M
2023-06-14 40.67 42.29 40.29 41.75 5.8M
2023-06-13 40.95 41.08 40.29 40.67 3.7M
2023-06-12 40.60 41.70 40.50 41.07 5.3M
2023-06-09 41.21 41.59 40.21 40.58 3.6M
2023-06-08 41.08 42.19 40.47 41.04 3.8M
2023-06-07 40.75 41.66 40.18 41.19 3.7M
2023-06-06 43.00 43.00 40.12 40.31 5.3M
2023-06-05 41.42 42.10 40.47 41.92 4.3M
2023-06-02 40.84 41.98 40.54 41.15 3.4M
2023-06-01 40.36 41.03 40.18 40.84 2.3M
2023-05-31 40.67 40.80 40.23 40.60 2.2M
2023-05-30 40.45 40.78 40.00 40.75 2.6M
2023-05-29 41.12 41.46 40.12 40.41 2.4M
2023-05-26 40.28 41.46 40.16 41.17 2.6M
2023-05-25 40.10 40.60 39.80 40.42 2.6M
2023-05-24 39.72 40.66 39.72 40.10 2.5M
2023-05-23 40.47 40.59 39.65 39.66 1.6M
2023-05-22 39.91 40.95 39.91 40.27 2.2M
2023-05-19 39.74 40.38 39.51 40.11 2.2M
2023-05-18 39.39 40.17 39.17 39.85 2.7M
2023-05-17 38.60 39.50 38.51 38.97 1.9M
2023-05-16 39.35 39.74 38.70 38.89 2.2M
2023-05-15 38.69 39.77 38.20 39.62 2.8M
2023-05-12 38.60 39.22 38.40 38.59 2.4M
2023-05-11 39.15 39.20 38.53 38.59 2.4M
2023-05-10 39.45 39.59 38.50 39.05 2.4M
2023-05-09 40.37 40.49 39.10 39.13 4.4M
2023-05-08 41.06 41.35 40.41 40.65 4.1M
2023-05-05 41.95 41.96 40.58 40.90 3.6M
2023-05-04 42.60 42.99 41.20 41.94 3.5M
2023-04-28 40.38 42.65 40.38 42.55 4.0M
2023-04-27 39.48 41.12 38.94 40.66 4.7M
2023-04-26 40.36 41.01 38.88 39.59 5.6M
2023-04-25 41.89 41.89 39.79 40.38 7.0M
2023-04-24 42.51 42.96 41.46 41.95 5.1M
2023-04-21 45.50 45.50 41.70 42.30 7.6M
2023-04-20 45.00 46.33 44.66 45.63 5.8M
2023-04-19 44.53 46.28 44.30 45.01 4.8M
2023-04-18 44.53 45.55 43.90 44.76 3.9M
2023-04-17 44.37 45.16 44.03 44.70 3.2M
2023-04-14 43.97 46.52 43.56 44.13 6.9M
2023-04-13 44.00 44.74 42.77 42.87 3.5M
2023-04-12 43.50 44.20 42.80 44.20 7.3M
2023-04-11 40.84 41.87 40.17 41.76 3.4M
2023-04-10 42.12 42.33 40.81 40.93 4.6M
2023-04-07 41.33 42.77 40.65 42.18 4.5M
2023-04-06 41.00 41.49 39.80 41.31 6.1M
2023-04-04 45.32 45.51 41.07 41.53 11.4M
2023-04-03 47.91 48.17 44.13 45.63 7.2M
2023-03-31 47.03 48.23 46.58 47.91 2.5M
2023-03-30 48.53 49.20 46.71 47.21 2.5M
2023-03-29 48.81 49.70 46.89 48.09 2.9M
2023-03-28 49.51 50.00 48.21 48.75 3.4M
2023-03-27 48.98 51.48 48.26 50.37 7.5M
2023-03-24 53.42 53.63 48.42 48.42 10.0M
2023-03-23 52.51 55.77 50.64 53.80 8.6M
2023-03-22 48.10 52.66 47.53 51.90 6.1M
2023-03-21 47.12 48.99 46.55 47.99 2.4M
2023-03-20 48.54 48.75 46.81 46.98 2.4M
2023-03-17 45.41 49.11 45.41 48.40 3.7M
2023-03-16 45.90 46.78 45.20 45.31 1.5M
2023-03-15 47.32 47.50 46.09 46.21 1.5M
2023-03-14 46.31 48.10 46.30 47.40 3.0M
2023-03-13 45.00 46.62 44.99 46.58 1.6M
2023-03-10 45.66 46.26 45.39 45.55 1.0M
2023-03-09 46.21 46.33 45.12 45.89 1.4M
2023-03-08 45.45 46.33 45.25 46.16 1.3M
2023-03-07 48.38 48.38 45.54 45.55 2.8M
2023-03-06 47.17 48.50 47.06 48.50 2.2M
2023-03-03 47.35 47.62 46.39 47.40 1.5M
2023-03-02 48.21 48.96 47.01 47.31 3.1M
2023-03-01 47.81 49.00 47.55 48.77 3.1M
2023-02-28 48.98 49.96 47.10 47.75 2.9M
2023-02-27 48.89 49.50 47.58 47.88 3.6M
2023-02-24 45.23 49.51 45.20 48.89 5.2M
2023-02-23 45.30 46.25 45.05 45.46 1.9M
2023-02-22 44.24 45.65 44.17 45.25 1.8M
2023-02-21 44.66 45.18 43.91 44.33 1.9M
2023-02-20 44.06 44.85 43.50 44.36 1.8M
2023-02-17 45.06 45.41 43.75 43.75 1.8M
2023-02-16 46.30 46.46 44.62 44.77 2.2M
2023-02-15 45.71 46.71 45.58 46.30 1.5M
2023-02-14 46.15 46.30 45.32 45.90 1.6M
2023-02-13 45.19 47.28 44.97 46.20 2.3M
2023-02-10 44.84 46.11 44.84 45.42 2.4M
2023-02-09 44.20 45.36 43.70 45.06 2.0M
2023-02-08 44.63 44.95 43.83 44.08 1.7M
2023-02-07 43.98 45.44 43.69 44.86 3.5M
2023-02-06 44.11 44.88 43.33 43.60 3.6M
2023-02-03 45.09 45.24 44.21 44.57 1.8M
2023-02-02 46.39 46.39 44.71 44.88 2.8M
2023-02-01 45.81 46.33 45.31 46.19 2.1M
2023-01-31 46.69 46.84 45.33 45.64 2.5M
2023-01-30 48.20 48.38 46.25 46.79 2.3M
2023-01-20 47.66 47.80 47.04 47.53 1.4M
2023-01-19 46.12 47.78 46.10 47.41 2.1M
2023-01-18 47.22 47.29 46.46 46.61 1.7M
2023-01-17 46.35 47.15 46.04 46.97 1.7M
2023-01-16 45.45 47.43 44.01 46.35 3.4M
2023-01-13 46.52 46.78 45.19 45.41 2.6M
2023-01-12 45.71 46.87 45.41 46.50 3.6M
2023-01-11 46.09 46.45 44.88 45.49 2.7M
2023-01-10 46.00 46.66 45.22 45.63 3.1M
2023-01-09 45.58 46.37 44.66 45.77 5.4M
2023-01-06 42.40 46.44 42.32 45.42 9.7M
2023-01-05 41.54 42.79 41.34 42.22 4.1M
2023-01-04 40.86 41.78 40.60 41.55 3.7M
2023-01-03 39.02 41.13 39.02 41.02 5.3M