润阳科技

300920
🏛️ 中国 →
50.05
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
09:30 47.93 48.01 47.00 47.00 59.9K
09:35 47.05 47.12 46.74 46.78 69.7K
09:40 46.76 47.00 46.48 46.56 52.1K
09:45 46.56 46.69 46.40 46.59 59.3K
09:50 46.59 46.59 46.00 46.09 89.6K
09:55 46.09 46.46 46.02 46.05 63.3K
10:00 46.03 46.05 45.83 46.00 64.9K
10:05 46.01 46.07 45.83 45.83 24.9K
10:10 45.83 46.08 45.80 46.08 44.9K
10:15 46.03 46.05 45.85 45.88 25.4K
10:20 45.92 46.08 45.80 45.80 50.2K
10:25 45.84 45.87 45.64 45.79 42.2K
10:30 45.68 45.72 45.60 45.72 27.2K
10:35 45.73 45.90 45.62 45.64 51.9K
10:40 45.69 46.04 45.48 46.01 69.7K
10:45 45.94 46.05 45.60 45.86 21.9K
10:50 45.86 45.98 45.81 45.93 18.4K
10:55 45.98 46.05 45.87 46.05 13.0K
11:00 46.01 46.08 45.88 45.88 15.1K
11:05 45.96 46.31 45.96 45.99 44.9K
11:10 45.99 46.11 45.98 45.98 12.4K
11:15 46.00 46.18 45.89 46.18 6.5K
11:20 46.18 46.21 45.88 45.97 7.7K
11:25 45.95 46.01 45.81 45.92 23.9K
13:00 45.99 46.00 45.72 45.72 33.0K
13:05 45.73 46.00 45.70 45.92 7.3K
13:10 45.81 46.00 45.75 45.89 38.8K
13:15 45.90 46.03 45.80 45.80 73.0K
13:20 45.94 45.98 45.64 45.73 35.2K
13:25 45.73 45.94 45.72 45.80 37.3K
13:30 45.81 45.98 45.64 45.64 34.5K
13:35 45.61 45.66 45.57 45.65 8.5K
13:40 45.65 45.75 45.65 45.70 15.6K
13:45 45.70 45.77 45.64 45.73 11.0K
13:50 45.72 45.82 45.68 45.77 12.4K
13:55 45.78 45.82 45.67 45.82 9.1K
14:00 45.82 45.82 45.60 45.64 7.0K
14:05 45.64 45.66 45.54 45.57 18.3K
14:10 45.58 45.58 45.47 45.50 38.8K
14:15 45.56 45.86 45.52 45.74 8.6K
14:20 45.73 45.85 45.69 45.85 3.7K
14:25 45.86 45.99 45.84 45.95 6.7K
14:30 45.98 46.15 45.96 46.15 22.8K
14:35 46.15 46.19 45.95 46.03 23.0K
14:40 45.99 46.12 45.99 46.12 20.2K
14:45 46.16 46.47 46.16 46.47 23.1K
14:50 46.37 46.44 46.36 46.43 24.2K
14:55 46.43 46.47 46.42 46.44 9.6K
15:40 46.40 46.40 46.40 46.40 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 49.19 52.30 49.13 50.05 2.9M
2025-09-26 49.02 50.98 48.60 48.68 2.1M
2025-09-25 47.00 51.80 46.90 49.01 3.0M
2025-09-24 46.52 47.46 45.91 46.57 1.1M
2025-09-23 48.50 48.50 45.46 46.40 1.5M
2025-09-22 48.82 48.82 47.09 47.69 1.0M
2025-09-19 49.11 49.44 47.50 47.95 1.2M
2025-09-18 49.24 50.79 48.66 49.10 1.5M
2025-09-17 50.07 50.49 48.80 49.24 2.1M
2025-09-16 53.40 53.91 50.40 50.90 3.3M
2025-09-15 54.60 55.20 52.02 53.50 2.7M
2025-09-12 50.45 54.68 50.36 54.17 4.6M
2025-09-11 49.97 52.13 48.65 50.39 1.9M
2025-09-10 50.40 50.77 49.41 49.97 0.9M
2025-09-09 49.88 50.94 49.26 49.81 1.3M
2025-09-08 49.47 50.76 48.64 49.85 2.0M
2025-09-05 48.98 49.57 47.50 49.40 1.5M
2025-09-04 48.90 49.61 47.43 48.42 1.8M
2025-09-03 50.65 51.46 48.57 48.70 1.8M
2025-09-02 52.01 52.42 49.71 50.65 1.9M
2025-09-01 52.35 53.35 51.66 52.15 1.9M
2025-08-29 53.01 53.47 51.93 52.35 2.0M
2025-08-28 52.10 54.00 52.10 52.99 2.2M
2025-08-27 54.77 55.57 52.53 52.62 2.5M
2025-08-26 58.30 58.90 54.36 54.77 4.6M
2025-08-25 59.43 62.76 57.73 58.40 5.6M
2025-08-22 56.80 57.75 56.37 56.95 1.4M
2025-08-21 57.08 57.88 56.08 56.80 2.5M
2025-08-20 59.16 59.90 55.31 57.07 3.6M
2025-08-19 59.66 60.20 58.18 59.90 2.0M
2025-08-18 59.70 61.60 58.71 60.36 4.2M
2025-08-15 62.00 63.91 58.11 58.53 6.1M
2025-08-14 61.26 64.31 60.05 62.77 3.9M
2025-08-13 59.31 60.54 58.35 60.06 3.0M
2025-08-12 57.00 59.38 56.51 59.00 4.4M
2025-08-11 54.90 57.60 53.36 57.08 3.6M
2025-08-08 56.78 56.97 54.11 55.15 2.8M
2025-08-07 56.30 58.30 55.69 56.68 3.9M
2025-08-06 54.00 56.78 52.71 56.02 3.6M
2025-08-05 54.16 55.52 52.60 52.91 1.8M
2025-08-04 53.78 54.86 52.00 54.08 1.7M
2025-08-01 53.72 54.80 52.80 53.78 3.0M
2025-07-31 55.45 55.50 53.80 54.14 2.9M
2025-07-30 51.23 55.58 50.80 55.10 4.8M
2025-07-29 50.87 52.40 50.10 51.35 2.1M
2025-07-28 49.28 51.80 49.28 50.92 2.6M
2025-07-25 47.96 52.80 47.96 49.79 4.3M
2025-07-24 48.88 49.12 47.25 47.71 1.6M
2025-07-23 48.50 49.14 47.60 48.40 1.7M
2025-07-22 50.60 50.60 48.38 48.66 2.4M
2025-07-21 49.80 51.20 48.77 50.80 2.9M
2025-07-18 49.35 50.57 48.74 49.78 2.4M
2025-07-17 48.50 49.38 47.68 48.80 2.2M
2025-07-16 47.29 50.21 46.88 48.80 4.4M
2025-07-15 47.62 48.30 46.60 47.12 2.6M
2025-07-14 44.90 48.37 44.85 47.82 4.4M
2025-07-11 44.73 45.76 44.59 44.90 1.5M
2025-07-10 45.39 46.37 44.30 44.71 2.1M
2025-07-09 46.38 48.99 45.95 46.02 3.2M
2025-07-08 45.88 46.87 44.51 46.37 2.4M
2025-07-07 46.58 46.93 45.45 45.80 1.8M
2025-07-04 47.84 48.06 46.10 46.74 2.2M
2025-07-03 46.17 48.60 45.65 47.71 4.4M
2025-07-02 46.91 48.17 45.61 45.64 3.2M
2025-07-01 45.38 47.40 44.30 47.33 3.6M
2025-06-30 43.20 47.48 43.03 45.83 4.6M
2025-06-27 42.48 43.13 42.07 42.98 3.5M
2025-06-26 45.82 46.48 42.75 42.95 5.1M
2025-06-25 48.25 48.63 45.08 46.48 3.8M
2025-06-24 47.69 50.10 47.20 48.52 4.5M
2025-06-23 46.60 47.58 45.80 47.44 2.6M
2025-06-20 47.18 48.50 46.04 47.50 2.8M
2025-06-19 49.67 49.67 46.86 47.13 3.8M
2025-06-18 53.63 53.89 48.60 49.17 5.5M
2025-06-17 55.00 55.94 52.60 53.10 4.6M
2025-06-16 48.11 54.45 48.11 53.31 6.2M
2025-06-13 47.38 49.31 46.90 47.99 3.9M
2025-06-12 46.76 48.98 46.01 47.60 5.2M
2025-06-11 47.27 50.37 46.77 49.70 6.0M
2025-06-10 47.05 49.50 46.31 46.60 5.2M
2025-06-09 46.00 47.61 45.21 47.05 4.9M
2025-06-06 40.14 48.00 40.10 46.99 6.8M
2025-06-05 40.50 40.67 38.04 40.28 3.0M
2025-06-04 39.45 43.00 39.21 41.00 3.8M
2025-06-03 39.49 42.83 38.80 39.95 4.0M
2025-05-30 38.40 40.70 37.50 40.70 4.6M
2025-05-29 38.00 38.83 37.30 38.31 2.4M
2025-05-28 38.45 39.38 37.59 37.78 3.1M
2025-05-27 40.19 40.80 37.60 38.70 3.8M
2025-05-26 39.98 40.72 37.18 38.68 5.8M
2025-05-23 39.45 43.56 38.05 40.79 6.5M
2025-05-22 34.96 39.77 34.00 38.30 6.7M
2025-05-21 32.00 35.90 31.63 35.00 4.9M
2025-05-20 32.50 32.50 31.55 31.64 2.0M
2025-05-19 32.50 33.00 31.82 32.48 2.2M
2025-05-16 31.88 33.23 31.88 32.70 2.6M
2025-05-15 33.58 33.60 31.70 31.88 3.1M
2025-05-14 34.05 35.94 32.89 33.18 3.6M
2025-05-13 32.50 34.80 32.02 34.42 3.9M
2025-05-12 31.98 34.99 30.80 32.81 4.0M
2025-05-09 31.23 32.06 30.62 31.85 2.9M
2025-05-08 31.05 32.68 30.02 31.54 5.3M
2025-05-07 28.86 32.16 28.47 31.36 5.9M
2025-05-06 28.70 28.90 27.87 28.78 3.7M
2025-04-30 27.01 28.98 27.01 28.53 4.1M
2025-04-29 28.03 28.03 26.91 26.98 3.6M
2025-04-28 27.30 27.89 26.20 27.62 5.0M
2025-04-25 27.69 29.73 26.70 28.60 7.0M
2025-04-24 28.10 28.47 27.18 27.68 5.8M
2025-04-23 28.88 30.87 27.71 28.10 9.5M
2025-04-22 24.40 29.11 23.63 29.11 10.9M
2025-04-21 24.09 24.55 23.50 24.26 5.5M
2025-04-18 25.50 26.05 24.00 24.02 8.7M
2025-04-17 25.18 29.77 24.71 27.00 11.5M
2025-04-16 23.21 27.90 23.03 25.69 11.4M
2025-04-15 24.00 24.22 22.62 23.64 8.5M
2025-04-14 25.73 26.50 23.34 24.44 11.3M
2025-04-11 19.32 23.40 19.19 23.40 8.2M
2025-04-10 19.09 20.08 19.05 19.50 3.7M
2025-04-09 18.11 18.96 16.47 18.63 3.7M
2025-04-08 17.94 18.76 17.16 18.66 5.1M
2025-04-07 20.90 20.90 18.12 18.12 5.8M
2025-04-03 21.27 22.66 20.87 22.65 7.3M
2025-04-02 21.66 22.22 21.01 21.50 5.3M
2025-04-01 19.60 23.26 19.60 21.35 7.3M
2025-03-31 19.02 19.58 18.62 19.38 1.7M
2025-03-28 20.20 20.30 19.23 19.28 1.9M
2025-03-27 20.08 20.50 19.58 20.40 3.0M
2025-03-26 18.51 20.38 18.29 20.09 3.7M
2025-03-25 18.43 18.67 17.91 18.51 1.6M
2025-03-24 19.52 19.68 17.93 18.48 2.2M
2025-03-21 19.94 20.00 19.21 19.43 1.7M
2025-03-20 20.49 20.49 19.70 20.02 1.4M
2025-03-19 20.68 21.10 20.01 20.17 2.8M
2025-03-18 20.46 20.57 19.86 20.52 4.2M
2025-03-17 19.18 20.68 18.81 20.38 5.9M
2025-03-14 18.49 18.99 18.18 18.99 1.8M
2025-03-13 18.96 19.04 18.18 18.57 1.1M
2025-03-12 19.28 19.35 18.80 18.87 1.2M
2025-03-11 19.20 19.26 18.82 19.09 1.2M
2025-03-10 19.24 19.70 19.04 19.29 1.5M
2025-03-07 19.40 19.80 19.00 19.24 1.3M
2025-03-06 18.75 19.63 18.75 19.39 2.6M
2025-03-05 18.42 19.22 17.96 18.77 2.2M
2025-03-04 18.28 18.49 18.00 18.42 1.4M
2025-03-03 18.47 18.92 18.10 18.27 1.1M
2025-02-28 18.92 19.05 18.30 18.50 1.1M
2025-02-27 19.25 19.31 18.45 18.92 1.7M
2025-02-26 19.50 19.63 18.82 19.17 2.2M
2025-02-25 20.12 20.12 19.31 19.42 1.8M
2025-02-24 20.06 20.75 19.74 20.12 2.6M
2025-02-21 20.17 20.17 19.45 20.12 2.2M
2025-02-20 19.76 20.50 19.67 20.21 2.7M
2025-02-19 18.61 19.88 18.55 19.73 2.4M
2025-02-18 19.21 19.39 18.62 18.66 1.2M
2025-02-17 19.41 19.50 18.88 19.23 1.4M
2025-02-14 19.79 20.11 19.21 19.41 1.4M
2025-02-13 19.50 19.85 19.18 19.60 1.6M
2025-02-12 19.47 19.59 19.17 19.49 1.0M
2025-02-11 20.03 20.03 19.33 19.46 1.1M
2025-02-10 19.19 19.95 18.91 19.70 2.2M
2025-02-07 18.31 19.08 18.31 18.96 2.0M
2025-02-06 18.07 18.30 17.90 18.29 0.9M
2025-02-05 17.84 18.14 17.71 18.07 0.9M
2025-01-27 17.78 18.11 17.60 17.84 0.8M
2025-01-24 17.66 17.78 17.47 17.71 0.8M
2025-01-23 17.78 17.88 17.40 17.47 1.1M
2025-01-22 17.51 17.84 17.31 17.62 1.3M
2025-01-21 17.88 18.05 17.22 17.51 1.0M
2025-01-20 17.27 18.04 17.06 17.73 1.2M
2025-01-17 17.07 17.44 17.03 17.24 0.9M
2025-01-16 17.60 17.65 16.90 17.13 0.9M
2025-01-15 17.78 17.78 17.31 17.42 0.8M
2025-01-14 16.76 17.47 16.76 17.37 1.0M
2025-01-13 16.52 16.76 16.00 16.50 1.2M
2025-01-10 17.58 17.65 16.42 16.52 1.3M
2025-01-09 17.23 17.87 17.08 17.50 1.2M
2025-01-08 16.80 17.40 16.66 17.25 2.2M
2025-01-07 16.00 16.56 15.64 16.54 1.5M
2025-01-06 15.24 15.90 14.66 15.60 1.2M
2025-01-03 16.78 17.01 15.55 15.55 1.4M
2025-01-02 16.82 17.63 16.56 16.78 1.2M