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
2024-12-31 35.01 35.67 33.26 33.62 19.4M
2024-12-30 34.78 36.90 34.36 35.32 29.5M
2024-12-27 34.55 34.85 33.99 34.30 18.3M
2024-12-26 33.02 35.34 32.80 34.88 29.0M
2024-12-25 33.79 34.36 31.90 33.01 20.5M
2024-12-24 33.66 34.80 33.10 34.12 23.0M
2024-12-23 34.11 35.08 33.10 33.16 23.0M
2024-12-20 34.64 34.99 33.62 33.75 45.2M
2024-12-19 30.33 33.87 30.14 33.87 27.2M
2024-12-18 30.60 31.19 29.94 30.79 7.9M
2024-12-17 31.84 31.96 30.24 30.41 11.8M
2024-12-16 32.35 33.01 31.70 31.83 16.7M
2024-12-13 31.05 33.10 30.84 32.34 22.3M
2024-12-12 31.30 32.13 31.02 31.43 10.3M
2024-12-11 30.81 31.50 30.70 31.16 7.3M
2024-12-10 31.88 31.93 30.71 30.83 10.5M
2024-12-09 30.71 31.38 30.50 31.03 9.1M
2024-12-06 30.14 31.09 30.02 30.77 9.9M
2024-12-05 29.49 30.68 29.40 30.15 9.6M
2024-12-04 30.19 30.20 29.29 29.39 5.0M
2024-12-03 30.40 30.65 29.90 30.18 4.9M
2024-12-02 29.82 30.44 29.70 30.42 6.6M
2024-11-29 29.30 30.05 28.85 29.82 6.6M
2024-11-28 29.70 29.93 29.12 29.22 4.9M
2024-11-27 28.92 29.77 28.45 29.74 5.3M
2024-11-26 29.56 30.36 29.04 29.08 5.1M
2024-11-25 29.47 29.77 28.45 29.63 7.1M
2024-11-22 30.13 31.10 29.20 29.29 9.2M
2024-11-21 30.33 30.60 29.75 30.19 4.8M
2024-11-20 29.75 30.70 29.60 30.33 6.1M
2024-11-19 29.02 29.94 29.02 29.89 5.4M
2024-11-18 30.75 30.85 28.99 29.15 8.5M
2024-11-15 30.27 31.88 30.26 30.50 11.4M
2024-11-14 31.40 31.43 30.22 30.30 5.5M
2024-11-13 30.85 31.46 30.57 31.38 6.1M
2024-11-12 31.78 31.89 30.76 31.07 9.7M
2024-11-11 30.70 31.92 30.69 31.78 11.2M
2024-11-08 31.60 31.72 30.90 30.94 12.3M
2024-11-07 30.38 31.22 30.30 31.22 10.4M
2024-11-06 30.04 30.85 29.61 30.63 13.7M
2024-11-05 28.82 30.07 28.81 30.04 7.7M
2024-11-04 28.28 29.04 28.25 29.01 5.1M
2024-11-01 29.73 29.73 28.28 28.30 9.5M
2024-10-31 29.49 30.07 29.10 29.76 9.2M
2024-10-30 29.67 30.77 29.53 30.24 6.9M
2024-10-29 30.90 30.96 29.89 29.90 8.5M
2024-10-28 30.79 30.88 30.36 30.77 6.3M
2024-10-25 30.33 31.04 30.21 30.79 6.6M
2024-10-24 30.40 30.82 30.08 30.36 6.2M
2024-10-23 30.90 31.37 30.52 30.78 8.8M
2024-10-22 30.58 31.13 30.13 30.80 8.4M
2024-10-21 30.97 31.15 30.23 30.64 10.8M
2024-10-18 28.62 30.74 28.62 30.08 10.7M
2024-10-17 29.29 29.70 28.80 28.82 5.9M
2024-10-16 28.68 29.46 28.61 28.98 5.4M
2024-10-15 29.68 30.48 29.26 29.27 7.2M
2024-10-14 29.17 29.83 28.50 29.80 7.1M
2024-10-11 30.26 30.57 28.60 28.90 8.6M
2024-10-10 31.36 32.20 30.30 30.45 9.9M
2024-10-09 33.30 33.55 31.16 31.16 14.9M
2024-10-08 35.48 35.48 32.30 34.62 19.8M
2024-09-30 30.58 32.32 30.00 32.25 17.2M
2024-09-27 28.00 29.76 27.75 29.43 13.3M
2024-09-26 26.86 27.75 26.46 27.71 12.5M
2024-09-25 25.82 28.15 25.82 26.86 14.5M
2024-09-24 24.85 25.60 24.44 25.59 6.5M
2024-09-23 24.48 25.25 24.38 24.81 4.1M
2024-09-20 24.53 24.73 24.25 24.57 3.1M
2024-09-19 24.12 24.62 23.85 24.42 3.6M
2024-09-18 24.13 24.35 23.47 23.92 2.8M
2024-09-13 24.40 24.60 24.03 24.06 2.4M
2024-09-12 24.65 24.95 24.48 24.48 2.5M
2024-09-11 24.77 24.90 24.40 24.57 2.2M
2024-09-10 24.15 25.10 23.86 24.80 3.7M
2024-09-09 24.25 24.38 23.95 24.13 3.0M
2024-09-06 25.04 25.15 24.43 24.48 3.4M
2024-09-05 25.00 25.35 24.92 25.08 2.6M
2024-09-04 24.85 25.29 24.81 25.03 2.9M
2024-09-03 24.64 25.33 24.55 25.27 4.4M
2024-09-02 25.86 25.90 24.62 24.64 7.1M
2024-08-30 25.25 26.46 25.20 26.09 5.5M
2024-08-29 24.76 25.48 24.48 25.32 3.5M
2024-08-28 24.58 25.00 24.28 24.71 2.4M
2024-08-27 25.30 25.30 24.63 24.67 2.7M
2024-08-26 25.21 25.56 25.04 25.15 2.3M
2024-08-23 24.78 25.40 24.53 25.27 4.3M
2024-08-22 25.29 25.69 24.68 24.83 3.6M
2024-08-21 25.78 25.86 25.24 25.28 3.5M
2024-08-20 26.67 26.67 25.70 25.77 3.9M
2024-08-19 26.55 26.97 26.43 26.69 2.8M
2024-08-16 26.68 26.97 26.51 26.55 3.3M
2024-08-15 26.04 26.96 25.71 26.59 4.5M
2024-08-14 26.42 26.60 26.11 26.11 2.6M
2024-08-13 26.26 26.55 26.07 26.40 2.7M
2024-08-12 26.72 26.76 26.12 26.23 3.0M
2024-08-09 27.34 27.44 26.76 26.76 3.0M
2024-08-08 27.38 27.50 26.66 26.94 5.6M
2024-08-07 27.26 28.35 27.26 27.68 7.4M
2024-08-06 27.20 27.36 26.68 27.02 3.0M
2024-08-05 27.40 28.10 26.70 26.70 3.9M
2024-08-02 28.09 28.48 27.67 27.70 3.8M
2024-08-01 28.39 28.67 28.23 28.39 4.2M
2024-07-31 27.19 28.37 27.13 28.37 5.8M
2024-07-30 26.67 27.45 26.51 27.16 3.2M
2024-07-29 27.00 27.12 26.62 26.86 2.1M
2024-07-26 26.60 27.25 26.60 27.00 2.9M
2024-07-25 26.41 26.96 26.00 26.58 3.0M
2024-07-24 26.70 27.07 26.43 26.47 3.0M
2024-07-23 27.75 27.89 26.78 26.78 3.8M
2024-07-22 27.70 28.05 27.53 27.72 3.0M
2024-07-19 27.14 28.09 27.11 27.73 4.1M
2024-07-18 27.43 27.51 26.70 27.36 3.9M
2024-07-17 28.04 28.37 27.61 27.61 3.5M
2024-07-16 27.77 28.59 27.62 28.37 3.5M
2024-07-15 28.37 28.37 27.83 27.96 2.7M
2024-07-12 28.85 28.85 28.25 28.45 3.6M
2024-07-11 28.72 29.05 28.41 28.93 5.2M
2024-07-10 28.02 28.50 27.93 28.08 3.7M
2024-07-09 27.10 28.35 26.96 28.23 5.2M
2024-07-08 27.94 27.94 27.00 27.13 3.6M
2024-07-05 27.68 28.29 27.37 28.07 3.3M
2024-07-04 28.40 28.48 27.57 27.67 3.2M
2024-07-03 28.95 28.97 28.17 28.20 3.4M
2024-07-02 29.19 29.42 28.74 28.89 3.0M
2024-07-01 28.96 29.31 28.52 29.30 3.6M
2024-06-28 28.73 29.69 28.73 29.11 4.8M
2024-06-27 29.28 29.54 28.70 28.86 5.1M
2024-06-26 28.09 29.63 27.78 29.50 6.6M
2024-06-25 28.48 28.67 27.56 27.93 4.8M
2024-06-24 29.73 29.89 28.26 28.37 5.9M
2024-06-21 29.83 30.23 29.35 30.05 4.1M
2024-06-20 30.91 30.92 29.70 29.73 5.4M
2024-06-19 31.61 31.79 30.93 30.93 4.6M
2024-06-18 31.22 31.91 31.22 31.60 5.1M
2024-06-17 31.47 31.68 31.20 31.30 4.3M
2024-06-14 30.88 31.69 30.45 31.63 6.3M
2024-06-13 31.16 31.26 30.78 30.86 4.5M
2024-06-12 30.65 31.26 30.50 31.14 4.2M
2024-06-11 29.79 30.66 29.46 30.64 4.6M
2024-06-07 30.34 30.58 29.66 30.11 5.4M
2024-06-06 31.31 31.47 29.97 30.06 7.1M
2024-06-05 31.33 31.64 31.08 31.09 3.4M
2024-06-04 31.80 31.81 30.92 31.61 5.8M
2024-06-03 31.76 32.10 31.35 31.90 5.4M
2024-05-31 31.50 32.54 31.50 31.76 6.2M
2024-05-30 31.86 31.90 31.19 31.40 5.8M
2024-05-29 31.92 32.70 31.89 32.05 7.2M
2024-05-28 33.84 33.87 31.65 31.84 12.9M
2024-05-27 34.81 35.07 33.40 34.13 9.1M
2024-05-24 34.80 35.50 34.52 34.85 14.6M
2024-05-23 33.98 35.27 33.14 35.19 16.7M
2024-05-22 33.68 33.93 33.38 33.74 4.6M
2024-05-21 34.39 34.55 33.73 33.82 6.6M
2024-05-20 34.14 34.64 33.60 34.46 11.2M
2024-05-17 32.60 33.13 32.25 33.13 5.6M
2024-05-16 32.55 33.08 32.45 32.60 7.1M
2024-05-15 32.98 32.99 32.20 32.30 4.7M
2024-05-14 32.40 32.98 32.40 32.84 6.2M
2024-05-13 32.64 32.88 32.10 32.17 6.3M
2024-05-10 34.05 34.07 32.88 32.99 8.2M
2024-05-09 33.75 34.18 33.74 33.90 5.5M
2024-05-08 34.81 34.81 33.59 33.73 8.2M
2024-05-07 35.10 35.48 34.71 35.00 8.1M
2024-05-06 35.88 36.10 34.89 35.23 12.3M
2024-04-30 36.00 36.48 34.79 35.44 18.9M
2024-04-29 36.29 37.60 35.88 37.45 13.8M
2024-04-26 34.55 36.05 34.38 35.86 13.3M
2024-04-25 34.31 34.62 33.88 34.08 6.8M
2024-04-24 33.07 34.77 33.03 34.77 10.0M
2024-04-23 33.38 33.55 32.59 32.80 6.0M
2024-04-22 32.92 33.58 32.35 32.96 6.7M
2024-04-19 34.43 34.83 33.58 33.90 7.0M
2024-04-18 34.34 35.56 33.70 34.69 10.1M
2024-04-17 33.43 35.05 33.34 34.87 10.5M
2024-04-16 34.22 34.67 32.71 32.84 9.6M
2024-04-15 35.47 35.83 33.81 34.46 11.7M
2024-04-12 35.90 36.61 35.69 35.72 9.5M
2024-04-11 34.91 36.50 34.80 35.65 10.2M
2024-04-10 36.20 36.22 34.60 35.04 11.0M
2024-04-09 36.78 37.15 36.00 36.28 8.4M
2024-04-08 37.39 37.82 36.65 36.81 9.2M
2024-04-03 37.80 38.11 36.70 37.02 10.8M
2024-04-02 40.21 40.22 37.80 38.00 20.3M
2024-04-01 40.65 41.29 39.95 40.39 15.8M
2024-03-29 40.51 41.55 39.88 40.56 17.3M
2024-03-28 38.77 41.43 38.77 41.01 23.9M
2024-03-27 40.60 42.08 38.67 39.00 29.5M
2024-03-26 45.70 46.63 42.12 42.12 42.3M
2024-03-25 48.00 49.61 46.51 46.80 57.5M
2024-03-22 42.00 45.10 41.20 45.10 30.6M
2024-03-21 43.79 44.80 40.83 41.00 28.5M
2024-03-20 39.71 41.23 39.40 41.23 16.4M
2024-03-19 40.15 41.08 39.43 39.98 12.0M
2024-03-18 40.30 40.44 39.50 40.20 9.8M
2024-03-15 39.00 40.80 38.86 40.15 12.3M
2024-03-14 38.93 39.50 38.50 39.25 9.2M
2024-03-13 39.33 40.00 38.86 39.38 12.8M
2024-03-12 38.75 39.80 38.28 38.76 10.3M
2024-03-11 37.40 39.11 37.07 38.98 10.8M
2024-03-08 36.94 38.34 36.48 38.19 11.8M
2024-03-07 38.30 38.50 36.42 36.57 13.0M
2024-03-06 38.00 38.56 37.62 38.21 10.7M
2024-03-05 39.58 40.03 38.23 38.50 17.4M
2024-03-04 39.19 41.30 38.70 40.40 18.7M
2024-03-01 39.15 39.97 38.39 39.20 17.5M
2024-02-29 36.83 40.15 36.80 39.79 21.6M
2024-02-28 39.79 41.00 37.18 37.39 28.3M
2024-02-27 34.80 37.76 34.60 37.76 13.3M
2024-02-26 34.16 35.34 33.51 34.33 12.8M
2024-02-23 33.13 34.16 32.50 34.10 13.4M
2024-02-22 31.78 32.86 31.70 32.80 13.3M
2024-02-21 30.85 31.96 30.72 30.92 12.7M
2024-02-20 30.71 30.88 30.12 30.71 10.3M
2024-02-19 30.00 31.33 29.86 31.33 15.6M
2024-02-08 27.91 29.35 27.91 29.15 11.6M
2024-02-07 26.40 28.67 26.22 27.59 11.1M
2024-02-06 24.35 27.06 23.66 26.40 13.0M
2024-02-05 27.58 27.89 25.13 25.13 11.5M
2024-02-02 29.36 30.10 26.90 27.92 7.7M
2024-02-01 29.18 30.46 28.90 29.34 7.6M
2024-01-31 30.56 31.05 29.02 29.06 7.3M
2024-01-30 32.27 32.75 30.96 31.05 4.8M
2024-01-29 33.88 33.99 32.35 32.35 6.1M
2024-01-26 34.67 34.88 33.66 33.66 6.6M
2024-01-25 33.52 35.07 33.17 35.02 7.9M
2024-01-24 33.75 33.90 32.03 33.52 8.6M
2024-01-23 33.08 34.12 32.92 33.56 7.4M
2024-01-22 35.46 35.51 32.96 33.20 6.3M
2024-01-19 35.89 36.16 35.26 35.31 5.0M
2024-01-18 34.99 36.04 34.60 36.00 8.6M
2024-01-17 35.90 36.27 35.11 35.16 4.3M
2024-01-16 36.36 36.54 35.31 35.98 5.4M
2024-01-15 36.43 36.96 36.00 36.36 4.6M
2024-01-12 37.20 37.39 36.46 36.58 4.8M
2024-01-11 36.37 37.68 36.21 37.29 6.5M
2024-01-10 37.00 37.00 36.05 36.05 4.9M
2024-01-09 37.12 37.44 36.70 36.98 5.0M
2024-01-08 37.79 37.98 36.73 36.78 6.4M
2024-01-05 40.07 40.07 37.70 38.12 8.8M
2024-01-04 40.44 40.47 39.61 39.85 4.4M
2024-01-03 40.46 40.75 39.65 40.30 5.7M
2024-01-02 41.60 41.69 40.49 40.50 5.6M