润欣科技

300493
🏛️ 中国 →
22.28
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
2021-12-31 8.20 8.28 7.95 7.98 15.6M
2021-12-30 7.75 8.15 7.65 8.08 23.2M
2021-12-29 7.79 7.85 7.68 7.70 8.7M
2021-12-28 7.47 7.88 7.47 7.82 16.6M
2021-12-27 7.51 7.56 7.40 7.47 5.6M
2021-12-24 7.81 7.83 7.51 7.52 8.0M
2021-12-23 7.84 7.84 7.66 7.68 8.8M
2021-12-22 7.77 7.89 7.73 7.83 10.0M
2021-12-21 7.56 7.83 7.50 7.76 9.0M
2021-12-20 7.68 7.79 7.55 7.56 8.7M
2021-12-17 7.89 7.89 7.59 7.68 11.9M
2021-12-16 7.57 7.79 7.57 7.79 13.3M
2021-12-15 7.53 7.64 7.48 7.55 7.4M
2021-12-14 7.29 7.52 7.29 7.52 6.9M
2021-12-13 7.36 7.42 7.28 7.37 4.5M
2021-12-10 7.41 7.47 7.33 7.34 4.9M
2021-12-09 7.50 7.55 7.43 7.44 5.6M
2021-12-08 7.24 7.66 7.24 7.51 9.9M
2021-12-07 7.41 7.51 7.16 7.24 7.4M
2021-12-06 7.74 7.74 7.30 7.41 7.3M
2021-12-03 7.64 7.85 7.59 7.64 6.5M
2021-12-02 7.80 7.85 7.59 7.62 7.1M
2021-12-01 7.71 7.93 7.67 7.82 9.9M
2021-11-30 7.70 7.82 7.62 7.64 8.9M
2021-11-29 7.48 7.66 7.41 7.62 6.7M
2021-11-26 7.70 7.70 7.47 7.57 8.2M
2021-11-25 7.75 7.83 7.65 7.72 8.0M
2021-11-24 7.88 7.88 7.68 7.76 11.3M
2021-11-23 7.66 7.95 7.63 7.89 15.5M
2021-11-22 7.54 7.68 7.49 7.66 8.5M
2021-11-19 7.45 7.60 7.43 7.53 6.4M
2021-11-18 7.65 7.65 7.44 7.46 6.6M
2021-11-17 7.41 7.71 7.40 7.60 13.1M
2021-11-16 7.48 7.57 7.36 7.37 9.1M
2021-11-15 7.48 7.55 7.40 7.53 8.9M
2021-11-12 7.28 7.49 7.27 7.44 10.8M
2021-11-11 7.21 7.35 7.16 7.28 6.8M
2021-11-10 7.12 7.22 7.09 7.21 6.5M
2021-11-09 7.00 7.16 7.00 7.15 6.0M
2021-11-08 6.96 7.04 6.88 7.00 4.7M
2021-11-05 6.93 7.10 6.89 7.00 7.4M
2021-11-04 6.80 6.93 6.80 6.91 4.2M
2021-11-03 6.83 6.89 6.75 6.83 3.8M
2021-11-02 6.83 6.94 6.73 6.81 5.7M
2021-11-01 6.70 6.85 6.61 6.83 4.9M
2021-10-29 6.48 6.79 6.45 6.69 6.4M
2021-10-28 6.54 6.65 6.41 6.42 3.7M
2021-10-27 6.75 6.84 6.52 6.58 4.5M
2021-10-26 6.90 6.90 6.78 6.78 2.6M
2021-10-25 6.78 6.88 6.65 6.84 3.9M
2021-10-22 6.84 6.91 6.72 6.76 4.7M
2021-10-21 7.22 7.22 6.85 6.87 12.3M
2021-10-20 7.21 7.37 7.15 7.34 6.5M
2021-10-19 7.16 7.22 7.13 7.21 3.4M
2021-10-18 7.21 7.25 7.14 7.20 3.4M
2021-10-15 7.27 7.34 7.20 7.26 3.8M
2021-10-14 7.26 7.30 7.22 7.25 2.9M
2021-10-13 7.18 7.28 7.14 7.27 3.0M
2021-10-12 7.25 7.27 7.08 7.18 3.8M
2021-10-11 7.30 7.34 7.18 7.29 4.4M
2021-10-08 7.15 7.31 7.15 7.26 4.2M
2021-09-30 7.00 7.14 7.00 7.11 3.6M
2021-09-29 7.07 7.10 6.95 6.97 4.0M
2021-09-28 7.05 7.19 6.99 7.13 3.7M
2021-09-27 7.40 7.44 6.97 7.05 8.2M
2021-09-24 7.58 7.59 7.32 7.33 5.8M
2021-09-23 7.45 7.60 7.42 7.56 6.0M
2021-09-22 7.30 7.43 7.26 7.42 4.0M
2021-09-17 7.42 7.51 7.27 7.42 7.2M
2021-09-16 7.65 7.69 7.41 7.41 8.4M
2021-09-15 7.60 7.66 7.49 7.64 7.1M
2021-09-14 7.71 7.82 7.58 7.58 10.2M
2021-09-13 7.95 7.96 7.72 7.74 12.5M
2021-09-10 7.93 8.09 7.72 8.04 16.5M
2021-09-09 8.35 8.35 7.88 7.95 25.5M
2021-09-08 8.34 8.47 8.26 8.45 18.4M
2021-09-07 8.21 8.37 8.14 8.28 14.7M
2021-09-06 8.18 8.25 8.01 8.23 11.0M
2021-09-03 8.05 8.19 7.95 8.16 13.9M
2021-09-02 8.27 8.30 7.88 8.03 22.0M
2021-09-01 8.36 8.41 8.11 8.25 15.8M
2021-08-31 8.75 8.75 8.30 8.36 18.1M
2021-08-30 9.05 9.09 8.57 8.71 21.5M
2021-08-27 9.38 9.43 8.74 8.87 31.1M
2021-08-26 8.79 9.65 8.73 9.30 49.9M
2021-08-25 8.63 9.05 8.59 8.88 27.7M
2021-08-24 8.47 8.74 8.41 8.65 18.5M
2021-08-23 8.19 8.51 8.18 8.48 11.9M
2021-08-20 8.15 8.30 8.06 8.22 9.2M
2021-08-19 8.25 8.37 8.17 8.23 10.6M
2021-08-18 8.25 8.33 8.11 8.24 11.1M
2021-08-17 8.76 8.76 8.19 8.21 21.3M
2021-08-16 8.85 9.06 8.64 8.76 19.5M
2021-08-13 9.01 9.06 8.81 8.89 19.9M
2021-08-12 8.88 9.20 8.82 9.09 33.9M
2021-08-11 8.50 9.15 8.41 8.98 37.9M
2021-08-10 8.45 8.64 8.25 8.63 27.7M
2021-08-09 8.75 8.77 8.31 8.44 28.4M
2021-08-06 8.49 9.06 8.35 8.88 34.5M
2021-08-05 8.55 8.62 8.29 8.48 20.8M
2021-08-04 8.26 8.65 8.26 8.58 29.8M
2021-08-03 8.40 8.57 8.15 8.23 25.3M
2021-08-02 8.63 8.63 8.36 8.56 26.3M
2021-07-30 8.51 8.74 8.42 8.66 36.9M
2021-07-29 7.77 8.58 7.77 8.48 37.6M
2021-07-28 8.06 8.12 7.47 7.66 22.9M
2021-07-27 8.20 8.58 8.09 8.16 33.0M
2021-07-26 8.22 8.28 7.78 8.05 16.7M
2021-07-23 8.36 8.37 8.09 8.15 19.5M
2021-07-22 8.09 8.34 7.98 8.30 23.7M
2021-07-21 7.88 8.09 7.82 8.03 16.4M
2021-07-20 7.70 7.88 7.61 7.85 11.8M
2021-07-19 7.64 7.91 7.49 7.74 15.6M
2021-07-16 7.84 7.99 7.59 7.64 13.0M
2021-07-15 7.91 8.00 7.69 7.74 12.2M
2021-07-14 8.15 8.24 7.90 7.92 14.9M
2021-07-13 8.10 8.30 8.03 8.18 19.1M
2021-07-12 7.91 8.18 7.87 8.17 21.6M
2021-07-09 8.00 8.00 7.76 7.92 16.1M
2021-07-08 7.72 8.10 7.62 8.05 23.7M
2021-07-07 7.76 7.78 7.60 7.74 11.5M
2021-07-06 7.90 7.92 7.65 7.81 15.1M
2021-07-05 7.35 7.78 7.35 7.76 17.5M
2021-07-02 7.55 7.69 7.26 7.32 16.0M
2021-07-01 8.07 8.16 7.59 7.60 17.0M
2021-06-30 7.60 8.10 7.60 7.98 22.8M
2021-06-29 7.72 7.95 7.59 7.59 13.1M
2021-06-28 7.61 7.79 7.56 7.78 12.5M
2021-06-25 7.77 7.92 7.61 7.64 17.3M
2021-06-24 8.00 8.22 7.81 7.83 27.5M
2021-06-23 8.33 8.75 8.15 8.18 37.5M
2021-06-22 7.84 8.30 7.68 8.14 30.7M
2021-06-21 7.80 7.99 7.70 7.88 17.1M
2021-06-18 7.95 7.95 7.76 7.82 19.4M
2021-06-17 7.71 8.05 7.62 8.03 30.0M
2021-06-16 7.67 8.00 7.66 7.73 19.8M
2021-06-15 7.70 7.92 7.61 7.69 18.4M
2021-06-11 7.80 7.88 7.56 7.66 21.0M
2021-06-10 7.47 7.94 7.42 7.77 23.5M
2021-06-09 7.32 7.66 7.32 7.51 17.7M
2021-06-08 7.34 7.52 7.26 7.38 17.6M
2021-06-07 7.13 7.38 7.13 7.33 13.8M
2021-06-04 6.97 7.15 6.96 7.13 9.2M
2021-06-03 7.10 7.19 6.97 6.99 10.4M
2021-06-02 7.32 7.35 7.10 7.12 11.3M
2021-06-01 7.29 7.44 7.10 7.31 14.4M
2021-05-31 7.22 7.41 7.17 7.29 15.3M
2021-05-28 7.22 7.34 7.07 7.19 15.7M
2021-05-27 7.24 7.54 7.10 7.30 21.7M
2021-05-26 7.07 7.58 7.07 7.27 26.8M
2021-05-25 6.89 7.05 6.76 6.99 14.0M
2021-05-24 6.73 6.90 6.68 6.89 8.7M
2021-05-21 6.70 6.83 6.65 6.75 8.3M
2021-05-20 6.90 6.94 6.63 6.71 12.7M
2021-05-19 6.80 7.02 6.70 6.95 14.0M
2021-05-18 6.78 6.92 6.69 6.86 13.2M
2021-05-17 7.02 7.36 6.88 6.89 27.3M
2021-05-14 6.77 7.12 6.73 7.12 23.3M
2021-05-13 6.74 6.96 6.67 6.67 14.9M
2021-05-12 6.67 6.84 6.60 6.82 14.7M
2021-05-11 6.43 6.72 6.38 6.72 14.0M
2021-05-10 6.52 6.57 6.36 6.43 9.7M
2021-05-07 6.40 6.60 6.32 6.53 11.6M
2021-05-06 6.40 6.53 6.34 6.40 7.0M
2021-04-30 6.50 6.54 6.37 6.45 10.2M
2021-04-29 6.21 6.72 6.21 6.59 20.8M
2021-04-28 6.21 6.24 6.12 6.17 3.8M
2021-04-27 6.39 6.42 6.16 6.21 7.3M
2021-04-26 6.39 6.54 6.34 6.45 7.4M
2021-04-23 6.45 6.49 6.31 6.43 6.3M
2021-04-22 6.45 6.46 6.34 6.40 4.2M
2021-04-21 6.33 6.41 6.28 6.40 3.9M
2021-04-20 6.43 6.49 6.33 6.35 5.0M
2021-04-19 6.36 6.48 6.36 6.44 6.1M
2021-04-16 6.14 6.41 6.14 6.38 8.0M
2021-04-15 6.13 6.18 6.05 6.15 3.8M
2021-04-14 6.03 6.14 6.03 6.13 3.4M
2021-04-13 6.09 6.15 6.02 6.03 4.7M
2021-04-12 6.31 6.31 6.08 6.09 6.2M
2021-04-09 6.32 6.41 6.30 6.31 4.4M
2021-04-08 6.45 6.49 6.33 6.34 7.3M
2021-04-07 6.55 6.55 6.43 6.50 6.5M
2021-04-06 6.49 6.62 6.44 6.54 11.2M
2021-04-02 6.25 6.54 6.23 6.49 12.3M
2021-04-01 6.29 6.39 6.20 6.25 6.5M
2021-03-31 6.32 6.35 6.18 6.33 5.8M
2021-03-30 6.46 6.48 6.24 6.28 10.5M
2021-03-29 6.37 6.56 6.32 6.52 17.7M
2021-03-26 6.22 6.40 6.07 6.36 13.6M
2021-03-25 6.10 6.29 6.07 6.22 7.9M
2021-03-24 6.12 6.23 6.08 6.14 4.8M
2021-03-23 6.19 6.26 6.12 6.19 7.2M
2021-03-22 6.04 6.15 6.02 6.15 4.5M
2021-03-19 5.97 6.12 5.92 6.04 5.2M
2021-03-18 6.11 6.14 6.00 6.01 5.8M
2021-03-17 6.20 6.25 6.09 6.15 6.8M
2021-03-16 5.94 6.13 5.94 6.08 6.0M
2021-03-15 6.09 6.09 5.86 5.94 5.9M
2021-03-12 6.24 6.27 6.02 6.04 7.7M
2021-03-11 5.90 6.32 5.85 6.28 9.7M
2021-03-10 6.20 6.24 5.91 5.94 7.6M
2021-03-09 6.60 6.64 6.16 6.17 14.3M
2021-03-08 6.75 6.87 6.56 6.60 9.2M
2021-03-05 6.41 6.65 6.41 6.65 9.0M
2021-03-04 6.59 6.68 6.41 6.44 7.8M
2021-03-03 6.53 6.64 6.40 6.57 7.4M
2021-03-02 6.61 6.65 6.51 6.57 5.4M
2021-03-01 6.48 6.63 6.48 6.62 7.5M
2021-02-26 6.25 6.64 6.25 6.46 9.1M
2021-02-25 6.55 6.56 6.27 6.32 5.8M
2021-02-24 6.25 6.45 6.23 6.45 7.4M
2021-02-23 6.31 6.40 6.21 6.21 4.9M
2021-02-22 6.30 6.55 6.29 6.35 9.6M
2021-02-19 6.09 6.30 6.06 6.28 7.3M
2021-02-18 5.95 6.13 5.95 6.10 7.4M
2021-02-10 5.76 6.08 5.71 5.85 7.9M
2021-02-09 5.66 5.79 5.57 5.76 5.7M
2021-02-08 5.75 5.80 5.62 5.64 4.7M
2021-02-05 5.82 6.05 5.68 5.68 5.0M
2021-02-04 5.90 5.95 5.67 5.79 6.6M
2021-02-03 6.17 6.20 5.93 5.94 6.4M
2021-02-02 6.15 6.22 6.03 6.18 5.0M
2021-02-01 6.40 6.46 6.11 6.15 7.3M
2021-01-29 6.60 6.68 6.24 6.40 6.4M
2021-01-28 6.50 6.69 6.43 6.56 5.4M
2021-01-27 6.45 6.55 6.38 6.53 3.9M
2021-01-26 6.47 6.65 6.42 6.48 4.4M
2021-01-25 6.79 6.79 6.47 6.50 5.8M
2021-01-22 6.91 6.92 6.71 6.77 6.2M
2021-01-21 6.92 7.04 6.84 6.91 6.0M
2021-01-20 6.98 7.11 6.91 6.95 5.2M
2021-01-19 6.89 7.09 6.86 7.01 7.1M
2021-01-18 6.75 6.96 6.66 6.92 7.2M
2021-01-15 6.63 6.82 6.60 6.78 6.2M
2021-01-14 6.50 6.70 6.41 6.63 6.8M
2021-01-13 6.68 6.69 6.32 6.44 7.9M
2021-01-12 6.60 6.79 6.52 6.65 6.5M
2021-01-11 6.77 6.95 6.59 6.63 8.7M
2021-01-08 6.68 6.88 6.44 6.74 11.4M
2021-01-07 7.25 7.26 6.50 6.69 17.7M
2021-01-06 7.66 7.70 7.24 7.26 12.9M
2021-01-05 7.64 7.81 7.61 7.69 6.6M
2021-01-04 7.65 7.78 7.58 7.70 6.6M