润丰股份

301035
🏛️ 中国 →
76.29
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
09:30 77.06 77.14 76.52 76.96 84.5K
09:35 76.78 76.80 76.11 76.35 31.1K
09:40 76.24 76.68 76.23 76.40 26.5K
09:45 76.36 76.74 76.11 76.74 31.8K
09:50 76.60 76.72 76.32 76.49 21.2K
09:55 76.40 76.70 76.23 76.59 28.6K
10:00 76.45 76.45 75.94 76.00 24.0K
10:05 76.00 76.03 75.78 75.90 21.3K
10:10 75.90 76.09 75.84 75.84 10.4K
10:15 75.84 76.07 75.71 75.73 21.5K
10:20 75.72 75.81 75.51 75.81 16.1K
10:25 75.78 76.40 75.65 76.03 25.1K
10:30 76.15 76.37 76.11 76.19 13.3K
10:35 76.27 76.59 76.15 76.57 13.5K
10:40 76.38 76.70 76.28 76.40 21.7K
10:45 76.35 76.59 76.22 76.42 16.8K
10:50 76.42 77.05 76.42 77.05 23.8K
10:55 76.90 77.18 76.77 77.18 30.8K
11:00 77.18 77.50 77.03 77.29 53.2K
11:05 77.28 77.28 76.41 76.42 33.4K
11:10 76.51 76.86 76.51 76.72 22.1K
11:15 76.84 76.86 76.40 76.83 19.5K
11:20 76.71 77.01 76.43 76.59 17.1K
11:25 76.58 76.58 76.23 76.40 33.9K
11:30 76.41 76.41 76.41 76.41 0.1K
13:00 76.37 77.48 76.24 76.84 51.5K
13:05 76.84 76.87 76.51 76.51 22.7K
13:10 76.53 76.59 76.31 76.59 22.1K
13:15 76.59 77.00 76.49 76.49 23.9K
13:20 76.55 76.83 76.16 76.81 46.8K
13:25 76.81 76.99 76.39 76.98 27.7K
13:30 76.93 76.93 76.33 76.41 27.6K
13:35 76.41 76.41 76.11 76.11 20.3K
13:40 76.19 76.36 76.15 76.36 30.0K
13:45 76.36 76.41 76.16 76.19 36.9K
13:50 76.24 77.00 76.20 76.68 42.6K
13:55 76.68 76.73 76.53 76.68 13.2K
14:00 76.59 76.68 76.54 76.55 17.2K
14:05 76.54 76.59 76.47 76.54 16.1K
14:10 76.57 76.76 76.50 76.74 12.6K
14:15 76.71 76.76 76.54 76.57 26.2K
14:20 76.58 76.68 76.58 76.61 26.5K
14:25 76.62 76.64 76.55 76.59 21.4K
14:30 76.57 76.61 76.43 76.51 22.9K
14:35 76.50 76.63 76.47 76.63 22.4K
14:40 76.60 76.63 76.49 76.52 25.9K
14:45 76.48 76.54 76.43 76.54 12.5K
14:50 76.57 76.61 76.38 76.39 29.6K
14:55 76.39 76.39 76.22 76.33 11.8K
15:40 76.05 76.05 76.05 76.05 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 76.00 77.50 75.08 76.29 1.4M
2025-09-25 76.13 77.52 75.51 76.05 1.3M
2025-09-24 73.20 76.99 73.20 76.77 1.6M
2025-09-23 75.00 75.45 72.65 73.92 1.7M
2025-09-22 77.26 77.26 73.80 75.02 2.0M
2025-09-19 76.76 78.84 75.76 77.26 1.0M
2025-09-18 77.12 78.88 76.08 77.06 0.9M
2025-09-17 77.16 77.87 76.24 77.34 0.9M
2025-09-16 76.89 77.83 74.58 77.39 1.2M
2025-09-15 77.78 78.48 76.38 76.89 1.2M
2025-09-12 78.02 78.71 77.10 77.78 1.0M
2025-09-11 77.00 78.26 76.37 78.15 1.3M
2025-09-10 78.88 79.88 76.74 77.30 1.4M
2025-09-09 78.44 79.30 77.67 78.88 1.2M
2025-09-08 76.09 79.78 76.09 79.12 3.0M
2025-09-05 76.38 76.97 75.32 76.44 1.5M
2025-09-04 76.97 77.48 74.77 75.82 1.5M
2025-09-03 79.12 79.13 76.01 76.66 1.4M
2025-09-02 79.90 79.90 77.03 79.60 2.8M
2025-09-01 78.42 80.09 77.08 80.04 3.4M
2025-08-29 77.13 78.35 76.10 77.85 2.6M
2025-08-28 72.55 79.58 72.55 77.62 4.1M
2025-08-27 74.44 75.00 73.04 73.20 2.3M
2025-08-26 72.38 75.97 71.73 75.43 4.1M
2025-08-25 71.92 73.48 70.55 72.57 3.8M
2025-08-22 72.00 78.47 70.20 72.41 5.8M
2025-08-21 68.52 69.55 68.01 68.94 1.5M
2025-08-20 66.59 68.50 66.10 68.50 1.3M
2025-08-19 67.77 67.88 66.00 66.70 1.6M
2025-08-18 67.01 68.00 65.94 67.06 1.7M
2025-08-15 67.32 68.28 66.80 67.01 1.2M
2025-08-14 67.58 68.21 66.78 66.99 1.4M
2025-08-13 67.50 67.95 66.33 67.60 1.4M
2025-08-12 66.63 67.69 65.43 67.50 1.3M
2025-08-11 66.59 66.90 65.85 66.39 1.3M
2025-08-08 65.75 67.55 65.33 66.59 1.4M
2025-08-07 65.68 65.99 64.51 65.75 0.9M
2025-08-06 65.09 65.86 64.68 65.68 1.2M
2025-08-05 65.00 65.49 64.30 65.01 0.9M
2025-08-04 63.56 65.23 63.01 64.99 1.2M
2025-08-01 63.35 64.83 63.30 63.51 0.9M
2025-07-31 64.89 65.18 63.00 63.35 1.8M
2025-07-30 66.27 67.50 64.16 64.61 2.1M
2025-07-29 65.62 65.78 64.63 65.62 1.2M
2025-07-28 65.40 66.38 64.31 65.53 1.8M
2025-07-25 63.62 66.69 63.40 65.48 2.8M
2025-07-24 63.71 63.99 62.76 63.59 1.2M
2025-07-23 63.25 64.18 62.50 63.08 1.4M
2025-07-22 63.31 64.50 62.56 63.27 1.3M
2025-07-21 61.66 64.13 61.65 63.40 2.3M
2025-07-18 61.00 61.70 60.60 61.64 1.3M
2025-07-17 60.43 61.45 59.78 60.93 1.4M
2025-07-16 58.72 60.80 58.30 60.43 1.7M
2025-07-15 59.57 60.79 58.50 58.73 1.5M
2025-07-14 58.61 59.83 58.10 59.57 1.5M
2025-07-11 58.35 59.10 58.28 58.60 0.9M
2025-07-10 58.22 59.20 57.93 58.35 1.1M
2025-07-09 57.60 58.20 57.28 57.93 0.9M
2025-07-08 57.07 58.10 57.07 57.60 1.1M
2025-07-07 56.55 57.24 55.65 57.06 1.1M
2025-07-04 58.15 58.45 55.79 55.95 2.1M
2025-07-03 58.46 58.98 57.91 58.21 1.1M
2025-07-02 59.09 59.58 57.91 58.46 1.0M
2025-07-01 59.88 59.88 58.61 59.07 1.0M
2025-06-30 58.94 59.53 57.89 59.34 1.3M
2025-06-27 58.33 59.27 58.33 58.65 0.9M
2025-06-26 57.99 59.40 57.55 58.70 1.5M
2025-06-25 59.54 59.58 57.35 58.10 1.5M
2025-06-24 57.50 59.43 57.50 59.29 1.7M
2025-06-23 57.93 58.30 57.02 57.48 1.1M
2025-06-20 57.37 58.90 57.37 57.93 1.6M
2025-06-19 57.00 58.57 56.70 57.29 1.4M
2025-06-18 58.40 58.70 56.55 56.68 1.3M
2025-06-17 56.58 59.58 56.16 58.34 2.1M
2025-06-16 55.70 56.45 55.10 56.32 1.3M
2025-06-13 56.68 57.12 55.01 55.77 3.9M
2025-06-12 56.88 57.26 56.02 56.83 1.6M
2025-06-11 57.31 58.14 56.70 57.15 1.6M
2025-06-10 58.90 60.20 57.14 57.88 1.7M
2025-06-09 58.15 59.80 57.50 59.33 1.5M
2025-06-06 57.32 59.96 56.30 58.43 2.6M
2025-06-05 54.56 57.90 54.03 57.31 2.8M
2025-06-04 54.50 54.98 53.59 54.19 1.0M
2025-06-03 54.63 55.17 54.38 54.68 0.7M
2025-05-30 54.80 55.70 54.35 55.09 1.2M
2025-05-29 54.00 55.83 53.88 54.95 2.0M
2025-05-28 57.00 58.21 54.41 56.79 3.3M
2025-05-27 53.60 57.64 53.04 55.68 2.4M
2025-05-26 53.95 54.25 53.34 53.60 0.6M
2025-05-23 54.55 55.41 54.34 54.35 0.7M
2025-05-22 55.83 55.84 54.01 54.54 0.7M
2025-05-21 54.48 56.50 54.12 55.88 1.5M
2025-05-20 53.58 54.86 53.14 54.10 0.8M
2025-05-19 53.33 53.66 52.30 53.53 0.6M
2025-05-16 52.95 53.92 52.74 53.22 0.6M
2025-05-15 53.43 53.70 53.08 53.20 0.4M
2025-05-14 54.00 54.50 53.08 53.42 0.8M
2025-05-13 54.52 54.99 53.59 54.21 0.8M
2025-05-12 53.81 55.10 53.03 54.07 1.1M
2025-05-09 53.11 54.20 53.00 53.58 1.2M
2025-05-08 54.37 54.55 53.01 53.10 1.0M
2025-05-07 54.58 55.10 53.75 54.03 1.1M
2025-05-06 52.70 53.98 52.28 53.76 1.2M
2025-04-30 52.50 52.88 51.82 52.67 1.1M
2025-04-29 52.99 53.88 52.35 52.50 1.1M
2025-04-28 54.40 54.72 52.57 53.12 1.5M
2025-04-25 57.57 57.57 54.25 54.72 3.2M
2025-04-24 56.75 59.99 56.03 59.99 1.9M
2025-04-23 58.51 58.79 55.98 57.33 1.9M
2025-04-22 56.60 62.00 55.74 58.52 2.7M
2025-04-21 54.04 56.48 54.04 56.00 0.8M
2025-04-18 55.74 56.14 54.02 54.20 0.8M
2025-04-17 56.98 56.98 55.37 55.74 0.9M
2025-04-16 55.00 57.50 54.33 56.45 1.4M
2025-04-15 54.17 56.54 54.17 55.08 0.8M
2025-04-14 55.13 55.88 54.21 54.54 0.7M
2025-04-11 54.99 56.22 54.46 55.13 0.8M
2025-04-10 53.82 56.90 53.79 55.19 1.3M
2025-04-09 54.88 56.00 52.31 53.79 1.9M
2025-04-08 53.25 56.49 53.25 54.88 2.2M
2025-04-07 55.09 56.65 51.36 51.51 2.0M
2025-04-03 56.99 56.99 55.21 55.64 0.6M
2025-04-02 56.06 56.84 55.13 56.84 0.5M
2025-04-01 55.78 57.18 55.33 56.01 0.7M
2025-03-31 55.80 57.30 55.31 55.78 0.6M
2025-03-28 57.53 57.53 56.09 56.50 0.7M
2025-03-27 57.77 59.36 56.92 57.75 1.1M
2025-03-26 58.30 59.95 57.60 58.20 1.4M
2025-03-25 57.87 59.99 56.28 58.82 1.8M
2025-03-24 56.01 58.50 55.58 58.45 1.8M
2025-03-21 54.00 56.50 53.75 55.99 1.2M
2025-03-20 55.31 55.72 54.04 54.20 0.6M
2025-03-19 56.30 56.77 53.50 55.50 1.5M
2025-03-18 55.56 57.36 55.31 56.45 1.8M
2025-03-17 54.80 56.00 54.36 55.35 1.3M
2025-03-14 54.43 55.27 53.60 55.03 1.3M
2025-03-13 52.23 55.36 51.50 54.44 1.7M
2025-03-12 53.42 53.84 52.23 52.37 0.6M
2025-03-11 53.10 53.88 52.19 53.38 0.6M
2025-03-10 52.99 53.29 51.98 53.18 0.6M
2025-03-07 51.47 53.20 51.01 53.00 0.8M
2025-03-06 51.64 51.98 51.11 51.56 0.4M
2025-03-05 50.60 52.02 50.12 51.35 0.6M
2025-03-04 50.24 51.79 50.01 50.60 0.8M
2025-03-03 51.25 51.83 50.01 50.28 0.8M
2025-02-28 52.28 52.48 50.91 51.26 0.8M
2025-02-27 52.11 52.57 51.16 52.18 0.9M
2025-02-26 53.39 54.18 51.36 52.20 1.7M
2025-02-25 53.01 53.97 52.08 53.48 1.1M
2025-02-24 51.00 55.30 50.80 54.00 2.1M
2025-02-21 49.32 51.29 49.15 50.60 1.2M
2025-02-20 49.56 49.94 48.35 49.90 1.0M
2025-02-19 49.73 50.65 48.17 49.65 1.3M
2025-02-18 47.17 50.00 46.96 49.36 1.9M
2025-02-17 48.00 48.80 46.66 47.18 1.1M
2025-02-14 47.73 48.35 47.31 47.76 0.6M
2025-02-13 48.03 48.48 47.41 47.76 0.7M
2025-02-12 47.93 48.88 47.58 48.04 0.6M
2025-02-11 47.33 48.48 47.20 48.00 0.6M
2025-02-10 48.88 48.88 47.35 47.58 0.9M
2025-02-07 48.24 49.90 47.62 48.64 1.4M
2025-02-06 48.49 48.90 48.02 48.40 0.7M
2025-02-05 48.06 49.39 47.99 48.90 0.7M
2025-01-27 47.37 49.36 47.31 48.89 1.1M
2025-01-24 46.00 47.69 45.60 47.50 0.7M
2025-01-23 46.25 47.09 46.10 46.21 0.7M
2025-01-22 45.92 46.87 45.55 45.99 0.4M
2025-01-21 46.25 46.96 45.70 46.17 0.6M
2025-01-20 45.90 47.50 45.60 46.00 0.8M
2025-01-17 45.54 46.76 45.11 46.48 0.6M
2025-01-16 46.50 47.16 45.34 45.48 0.8M
2025-01-15 47.53 47.97 46.40 46.52 0.8M
2025-01-14 45.47 47.77 44.86 47.62 1.0M
2025-01-13 44.81 46.27 43.93 45.72 1.0M
2025-01-10 44.81 45.97 44.24 44.81 0.7M
2025-01-09 44.74 45.20 44.05 44.81 0.5M
2025-01-08 45.20 45.59 43.90 44.89 0.9M
2025-01-07 45.57 46.66 44.88 45.05 0.7M
2025-01-06 46.19 46.63 45.21 45.60 1.1M
2025-01-03 46.47 47.68 45.31 45.75 0.9M
2025-01-02 48.61 49.18 45.21 46.22 1.3M