润泽科技
SZ300442 前复权 GEM
64.02
-1.74
(-2.65%)
今开
66.93
最高
66.99
最低
63.95
昨收
65.76
振幅
4.62%
成交量
1,855.0万
交易日数
1205
数据区间
2021-10-08 ~ 2026-09-30
MA5
65.92
MA10
64.70
MA20
63.44
MA60
65.97
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 66.93 | 66.99 | 63.95 | 64.02 | 1,855万 |
| 2 | 2026-09-29 | 65.19 | 66.64 | 64.77 | 65.76 | 2,060万 |
| 3 | 2026-09-28 | 67.71 | 67.73 | 64.75 | 65.05 | 2,358万 |
| 4 | 2026-09-24 | 66.37 | 68.52 | 66.07 | 68.01 | 3,256万 |
| 5 | 2026-09-23 | 66.01 | 68.00 | 64.66 | 66.74 | 3,172万 |
| 6 | 2026-09-22 | 63.55 | 66.92 | 63.30 | 66.73 | 4,702万 |
| 7 | 2026-09-21 | 63.14 | 63.66 | 62.09 | 62.55 | 1,943万 |
| 8 | 2026-09-18 | 63.62 | 63.85 | 62.38 | 63.29 | 2,036万 |
| 9 | 2026-09-17 | 62.01 | 63.86 | 62.00 | 62.24 | 1,422万 |
| 10 | 2026-09-16 | 61.00 | 62.91 | 60.44 | 62.58 | 1,875万 |
| 11 | 2026-09-15 | 61.25 | 61.80 | 60.60 | 60.91 | 1,453万 |
| 12 | 2026-09-14 | 60.35 | 61.25 | 59.95 | 60.25 | 1,309万 |