润建股份(002929)股票行情
润建股份(002929)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 48.83 | 50.55 | 2.29 | 4.75% | 48.83 | 51.78 | 166565 | 84552.09 | 7.91% |
| 2026-03-24 | 47.50 | 48.26 | 1.88 | 4.05% | 45.02 | 49.18 | 147697 | 69903.01 | 7.01% |
| 2026-03-23 | 48.50 | 46.38 | -3.25 | -6.55% | 46.00 | 49.30 | 134138 | 63840.89 | 6.37% |
| 2026-03-20 | 51.71 | 49.63 | -2.23 | -4.30% | 49.50 | 52.77 | 184202 | 93528.20 | 8.75% |
| 2026-03-19 | 50.08 | 51.86 | 0.50 | 0.97% | 50.00 | 53.85 | 218790 | 114782.54 | 10.39% |
| 2026-03-18 | 48.51 | 51.36 | 2.86 | 5.90% | 48.51 | 52.00 | 168770 | 85225.54 | 8.02% |
| 2026-03-17 | 50.05 | 48.50 | -1.92 | -3.81% | 48.50 | 50.98 | 102159 | 50421.29 | 4.85% |
| 2026-03-16 | 50.00 | 50.42 | 0.22 | 0.44% | 47.54 | 51.20 | 165959 | 81319.29 | 7.88% |
| 2026-03-13 | 52.51 | 50.20 | -3.99 | -7.36% | 49.86 | 53.20 | 197576 | 101623.88 | 9.38% |
| 2026-03-12 | 53.00 | 54.19 | 2.14 | 4.11% | 52.50 | 54.55 | 267949 | 143699.22 | 12.73% |
| 2026-03-11 | 51.98 | 52.05 | -0.84 | -1.59% | 51.80 | 53.15 | 143827 | 75399.91 | 6.83% |
| 2026-03-10 | 53.50 | 52.89 | -0.19 | -0.36% | 51.81 | 54.10 | 232830 | 122571.84 | 11.06% |
| 2026-03-09 | 49.00 | 53.08 | 2.69 | 5.34% | 47.70 | 53.22 | 284719 | 145197.23 | 13.52% |
| 2026-03-06 | 49.46 | 50.39 | 0.71 | 1.43% | 48.71 | 50.88 | 194164 | 96831.65 | 9.22% |
| 2026-03-05 | 51.00 | 49.68 | -0.62 | -1.23% | 48.53 | 51.50 | 250489 | 123799.55 | 11.90% |
| 2026-03-04 | 49.00 | 50.30 | 0.55 | 1.11% | 48.62 | 51.00 | 325788 | 162525.28 | 15.47% |
| 2026-03-03 | 48.40 | 49.75 | 1.90 | 3.97% | 48.36 | 52.64 | 444217 | 226700.31 | 21.10% |
| 2026-03-02 | 48.01 | 47.85 | -1.39 | -2.82% | 47.21 | 48.49 | 107780 | 51490.86 | 5.12% |
| 2026-02-27 | 47.81 | 49.24 | 0.87 | 1.80% | 47.55 | 50.46 | 139266 | 68543.76 | 6.61% |
| 2026-02-26 | 46.18 | 48.37 | 2.20 | 4.76% | 46.01 | 49.21 | 158167 | 75859.73 | 7.51% |
| 2026-02-25 | 47.38 | 46.17 | -1.21 | -2.55% | 46.11 | 47.80 | 108233 | 50488.98 | 5.14% |
| 2026-02-24 | 50.28 | 47.38 | -2.49 | -4.99% | 47.23 | 50.80 | 166437 | 79988.69 | 7.90% |
| 2026-02-13 | 49.82 | 49.87 | -0.45 | -0.89% | 49.51 | 51.89 | 167964 | 85056.30 | 7.98% |
| 2026-02-12 | 49.30 | 50.32 | 1.67 | 3.43% | 48.68 | 50.86 | 204088 | 102025.80 | 9.69% |
| 2026-02-11 | 48.22 | 48.65 | 0.35 | 0.72% | 48.22 | 49.50 | 139009 | 68159.65 | 6.60% |
| 2026-02-10 | 47.22 | 48.30 | 0.94 | 1.98% | 47.22 | 48.96 | 151928 | 73487.60 | 7.22% |
| 2026-02-09 | 47.35 | 47.36 | 0.95 | 2.05% | 46.58 | 47.98 | 122271 | 57882.86 | 5.81% |
| 2026-02-06 | 44.59 | 46.41 | 1.60 | 3.57% | 43.89 | 47.77 | 139427 | 64570.90 | 6.62% |
| 2026-02-05 | 44.34 | 44.81 | -0.19 | -0.42% | 44.07 | 45.32 | 60060 | 26823.56 | 2.85% |
| 2026-02-04 | 46.66 | 45.00 | -2.25 | -4.76% | 44.09 | 46.77 | 128507 | 57936.40 | 6.10% |
| 2026-02-03 | 46.21 | 47.25 | 1.16 | 2.52% | 45.65 | 47.31 | 105733 | 49335.05 | 5.02% |
| 2026-02-02 | 46.23 | 46.09 | -0.35 | -0.75% | 45.61 | 47.69 | 110668 | 51662.65 | 5.26% |
| 2026-01-30 | 46.01 | 46.44 | 0.06 | 0.13% | 46.01 | 48.35 | 104453 | 49225.49 | 4.96% |
| 2026-01-29 | 46.50 | 46.38 | -0.97 | -2.05% | 45.12 | 48.18 | 141901 | 66985.68 | 6.74% |
| 2026-01-28 | 47.93 | 47.35 | -0.20 | -0.42% | 46.88 | 48.25 | 134993 | 64214.08 | 6.41% |
| 2026-01-27 | 46.04 | 47.55 | 1.64 | 3.57% | 45.48 | 47.55 | 155832 | 72664.94 | 7.40% |
| 2026-01-26 | 45.88 | 45.91 | 0.98 | 2.18% | 44.83 | 46.95 | 115392 | 52825.95 | 5.48% |
| 2026-01-23 | 45.10 | 44.93 | 0.51 | 1.15% | 44.55 | 45.38 | 72409 | 32566.23 | 3.44% |
| 2026-01-22 | 44.84 | 44.42 | -0.11 | -0.25% | 44.14 | 44.96 | 61372 | 27344.98 | 2.91% |
| 2026-01-21 | 43.70 | 44.53 | 0.43 | 0.98% | 43.60 | 44.99 | 65233 | 29051.66 | 3.10% |
| 2026-01-20 | 45.31 | 44.10 | -1.10 | -2.43% | 43.77 | 45.70 | 89026 | 39523.23 | 4.23% |
| 2026-01-19 | 45.48 | 45.20 | -1.00 | -2.16% | 44.57 | 46.05 | 97733 | 44351.45 | 4.64% |
| 2026-01-16 | 48.00 | 46.20 | -2.85 | -5.81% | 46.00 | 48.00 | 169984 | 79532.71 | 8.07% |
| 2026-01-15 | 49.77 | 49.05 | 0.15 | 0.31% | 48.00 | 50.06 | 283642 | 139029.11 | 13.47% |
| 2026-01-14 | 46.40 | 48.90 | 2.84 | 6.17% | 46.30 | 50.06 | 301830 | 145535.55 | 14.33% |
| 2026-01-13 | 48.59 | 46.06 | -2.04 | -4.24% | 45.80 | 48.69 | 201533 | 95084.64 | 9.57% |
| 2026-01-12 | 47.45 | 48.10 | 0.65 | 1.37% | 46.16 | 48.62 | 278699 | 132402.30 | 13.24% |
| 2026-01-09 | 46.12 | 47.45 | 2.14 | 4.72% | 45.32 | 48.52 | 334447 | 156264.95 | 15.88% |
| 2026-01-08 | 45.33 | 45.31 | 0.39 | 0.87% | 45.01 | 46.73 | 327447 | 150160.56 | 15.55% |
| 2026-01-07 | 40.84 | 44.92 | 4.08 | 9.99% | 40.64 | 44.92 | 277867 | 122027.23 | 13.20% |
| 2026-01-06 | 40.57 | 40.84 | 0.27 | 0.67% | 40.35 | 40.98 | 57667 | 23460.46 | 2.74% |
| 2026-01-05 | 40.25 | 40.57 | 0.76 | 1.91% | 39.92 | 40.86 | 55033 | 22320.14 | 2.61% |
| 2025-12-31 | 39.71 | 39.81 | 0.13 | 0.33% | 39.42 | 40.04 | 32500 | 12933.56 | 1.54% |
| 2025-12-30 | 39.80 | 39.68 | -0.18 | -0.45% | 39.56 | 40.05 | 26300 | 10463.32 | 1.25% |
| 2025-12-29 | 39.68 | 39.86 | 0.29 | 0.73% | 39.61 | 40.28 | 34646 | 13836.54 | 1.65% |
| 2025-12-26 | 39.60 | 39.57 | -0.10 | -0.25% | 39.40 | 39.95 | 29929 | 11866.87 | 1.42% |
| 2025-12-25 | 39.20 | 39.67 | 0.50 | 1.28% | 39.10 | 39.79 | 29928 | 11812.48 | 1.42% |
| 2025-12-24 | 38.67 | 39.17 | 0.49 | 1.27% | 38.61 | 39.24 | 26539 | 10379.66 | 1.26% |
| 2025-12-23 | 39.05 | 38.68 | -0.45 | -1.15% | 38.56 | 39.14 | 26355 | 10222.83 | 1.25% |
| 2025-12-22 | 38.80 | 39.13 | 0.60 | 1.56% | 38.61 | 39.29 | 29010 | 11341.60 | 1.38% |
| 2025-12-19 | 38.29 | 38.53 | 0.26 | 0.68% | 38.29 | 38.83 | 23920 | 9235.05 | 1.14% |
| 2025-12-18 | 38.50 | 38.27 | -0.47 | -1.21% | 38.27 | 39.04 | 24823 | 9586.78 | 1.18% |
| 2025-12-17 | 38.40 | 38.74 | 0.34 | 0.89% | 38.01 | 38.95 | 27267 | 10477.97 | 1.29% |
| 2025-12-16 | 39.33 | 38.40 | -0.94 | -2.39% | 38.20 | 39.33 | 33298 | 12830.76 | 1.58% |
| 2025-12-15 | 39.90 | 39.34 | -0.70 | -1.75% | 39.24 | 39.92 | 32886 | 13005.47 | 1.56% |
| 2025-12-12 | 39.84 | 40.04 | 0.10 | 0.25% | 39.63 | 40.34 | 26218 | 10498.60 | 1.25% |
| 2025-12-11 | 40.78 | 39.94 | -0.95 | -2.32% | 39.90 | 40.92 | 37606 | 15127.00 | 1.79% |
| 2025-12-10 | 40.43 | 40.89 | 0.10 | 0.25% | 40.08 | 40.92 | 35229 | 14252.85 | 1.67% |
| 2025-12-09 | 41.81 | 40.79 | 0.19 | 0.47% | 40.65 | 42.28 | 58630 | 24310.88 | 2.78% |
| 2025-12-08 | 40.40 | 40.60 | 0.27 | 0.67% | 40.35 | 40.91 | 33193 | 13503.40 | 1.58% |
| 2025-12-05 | 39.95 | 40.33 | 0.32 | 0.80% | 39.64 | 40.38 | 28471 | 11406.48 | 1.35% |
| 2025-12-04 | 40.21 | 40.01 | -0.20 | -0.50% | 39.59 | 40.25 | 25906 | 10336.70 | 1.23% |
| 2025-12-03 | 40.95 | 40.21 | -0.80 | -1.95% | 40.07 | 40.95 | 37903 | 15301.66 | 1.80% |
| 2025-12-02 | 41.78 | 41.01 | -0.57 | -1.37% | 40.91 | 41.78 | 29755 | 12243.15 | 1.41% |
| 2025-12-01 | 41.44 | 41.58 | 0.15 | 0.36% | 40.91 | 41.83 | 36854 | 15285.77 | 1.75% |
| 2025-11-28 | 41.51 | 41.43 | -0.23 | -0.55% | 41.20 | 42.00 | 36458 | 15109.04 | 1.73% |
| 2025-11-27 | 42.00 | 41.66 | -0.95 | -2.23% | 41.61 | 42.41 | 54142 | 22733.35 | 2.57% |
| 2025-11-26 | 43.50 | 42.61 | 0.33 | 0.78% | 42.57 | 43.84 | 113095 | 48873.39 | 5.37% |
| 2025-11-25 | 41.61 | 42.28 | 0.61 | 1.46% | 41.60 | 42.90 | 71472 | 30274.15 | 3.39% |
| 2025-11-24 | 40.28 | 41.67 | 1.77 | 4.44% | 39.42 | 41.88 | 81224 | 33359.52 | 3.86% |
深证大盘股票行情在线 K线走势图
润建股份(002929)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
