润和软件(300339)股票行情 润和软件股票行情 300339股票行情_爱股网
润和软件(300339)股票行情
润和软件(300339)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 |
|---|
| 2025-10-27 | 59.30 | 60.59 | 1.83 | 3.11% | 58.43 | 61.45 | 672882 | 403241.34 | 8.65% | 14.00 |
| 2025-10-24 | 58.73 | 58.76 | -0.58 | -0.98% | 58.49 | 59.20 | 389151 | 228608.28 | 5.00% | 5.00 |
| 2025-10-23 | 58.84 | 59.34 | 1.27 | 2.19% | 58.44 | 60.13 | 482633 | 287539.03 | 6.21% | 109.00 |
| 2025-10-22 | 58.80 | 58.07 | -1.03 | -1.74% | 58.00 | 59.24 | 308794 | 180328.66 | 3.97% | 23.00 |
| 2025-10-21 | 58.50 | 59.10 | 0.02 | 0.03% | 57.80 | 59.70 | 359714 | 211075.50 | 4.63% | 20.00 |
| 2025-10-20 | 58.15 | 59.08 | 1.01 | 1.74% | 58.15 | 60.36 | 422051 | 250274.89 | 5.43% | 44.00 |
| 2025-10-17 | 59.80 | 58.07 | -2.94 | -4.82% | 57.66 | 62.15 | 563003 | 338391.97 | 7.24% | 50.00 |
| 2025-10-16 | 57.59 | 61.01 | 2.83 | 4.86% | 56.10 | 62.50 | 799936 | 474863.16 | 10.29% | 79.00 |
| 2025-10-15 | 57.75 | 58.18 | 0.43 | 0.74% | 56.31 | 58.88 | 305138 | 176211.16 | 3.92% | 15.00 |
| 2025-10-14 | 60.30 | 57.75 | -2.60 | -4.31% | 57.53 | 60.35 | 504616 | 296762.47 | 6.49% | 14.00 |
| 2025-10-13 | 56.00 | 60.35 | 2.27 | 3.91% | 55.75 | 61.20 | 593638 | 356088.38 | 7.63% | 24.00 |
| 2025-10-10 | 60.11 | 58.08 | -3.13 | -5.11% | 57.88 | 60.29 | 475812 | 279594.97 | 6.12% | 20.00 |
| 2025-10-09 | 60.80 | 61.21 | 0.61 | 1.01% | 59.80 | 61.89 | 512972 | 312471.62 | 6.60% | 2.00 |
| 2025-09-30 | 60.00 | 60.60 | 1.15 | 1.93% | 60.00 | 61.58 | 438939 | 266914.38 | 5.64% | 21.00 |
| 2025-09-29 | 59.00 | 59.45 | 0.75 | 1.28% | 58.23 | 60.32 | 377822 | 223905.28 | 4.86% | 27.00 |
| 2025-09-26 | 61.78 | 58.70 | -3.08 | -4.99% | 58.68 | 61.87 | 486093 | 290889.72 | 6.25% | 32.00 |
| 2025-09-25 | 60.66 | 61.78 | 1.33 | 2.20% | 60.60 | 62.80 | 676131 | 418962.84 | 8.69% | 28.00 |
| 2025-09-24 | 58.37 | 60.45 | 1.82 | 3.10% | 58.02 | 60.56 | 460611 | 274540.00 | 5.92% | 41.00 |
| 2025-09-23 | 60.30 | 58.63 | -2.02 | -3.33% | 57.25 | 60.30 | 550647 | 322384.62 | 7.08% | 12.00 |
| 2025-09-22 | 60.24 | 60.65 | 1.03 | 1.73% | 60.02 | 61.38 | 403038 | 244458.86 | 5.18% | 13.00 |
| 2025-09-19 | 61.22 | 59.62 | -1.20 | -1.97% | 59.50 | 61.85 | 496821 | 300245.81 | 6.39% | 30.00 |
| 2025-09-18 | 61.36 | 60.82 | -0.55 | -0.90% | 59.85 | 63.60 | 826336 | 512402.94 | 10.63% | 83.00 |
| 2025-09-17 | 61.33 | 61.37 | 0.05 | 0.08% | 60.19 | 61.99 | 506536 | 309789.75 | 6.51% | 41.00 |
| 2025-09-16 | 60.80 | 61.32 | 0.46 | 0.76% | 59.89 | 61.58 | 474466 | 289582.94 | 6.10% | 89.00 |
| 2025-09-15 | 59.92 | 60.86 | 0.94 | 1.57% | 59.66 | 61.99 | 532246 | 323524.75 | 6.84% | 5.00 |
| 2025-09-12 | 60.00 | 59.92 | -0.41 | -0.68% | 59.81 | 61.16 | 538714 | 325495.91 | 6.93% | 33.00 |
| 2025-09-11 | 58.50 | 60.33 | 2.55 | 4.41% | 57.50 | 60.57 | 670583 | 398188.97 | 8.62% | 81.00 |
| 2025-09-10 | 57.38 | 57.78 | 0.62 | 1.08% | 56.96 | 58.37 | 370503 | 214011.44 | 4.76% | 9.00 |
| 2025-09-09 | 58.70 | 57.16 | -1.92 | -3.25% | 57.00 | 59.33 | 401348 | 232050.20 | 5.16% | 39.00 |
| 2025-09-08 | 58.01 | 59.08 | 0.66 | 1.13% | 57.80 | 59.67 | 495643 | 291194.16 | 6.37% | 24.00 |
| 2025-09-05 | 58.02 | 58.42 | 1.12 | 1.95% | 56.79 | 58.78 | 577404 | 334677.72 | 7.42% | 59.00 |
| 2025-09-04 | 59.71 | 57.30 | -2.26 | -3.79% | 55.78 | 60.37 | 641368 | 372165.84 | 8.25% | 111.00 |
| 2025-09-03 | 61.61 | 59.56 | -1.90 | -3.09% | 59.15 | 62.60 | 588807 | 358852.06 | 7.57% | 61.00 |
| 2025-09-02 | 65.51 | 61.46 | -4.94 | -7.44% | 61.11 | 65.51 | 955934 | 597880.69 | 12.29% | 43.00 |
| 2025-09-01 | 67.85 | 66.40 | 0.90 | 1.37% | 66.11 | 70.00 | 922849 | 625147.12 | 11.87% | 31.00 |
| 2025-08-29 | 68.97 | 65.50 | -3.35 | -4.87% | 65.46 | 69.00 | 885692 | 591431.50 | 11.39% | 84.00 |
| 2025-08-28 | 66.50 | 68.85 | 2.49 | 3.75% | 65.70 | 69.20 | 1114772 | 751537.12 | 14.33% | 74.00 |
| 2025-08-27 | 66.95 | 66.36 | -0.53 | -0.79% | 65.02 | 69.90 | 1236370 | 832156.56 | 15.90% | 152.00 |
| 2025-08-26 | 63.49 | 66.89 | 2.72 | 4.24% | 63.24 | 72.89 | 1473425 | 1005812.44 | 18.95% | 234.00 |
| 2025-08-25 | 67.00 | 64.17 | -0.67 | -1.03% | 63.93 | 68.40 | 1170337 | 770144.50 | 15.05% | 56.00 |
| 2025-08-22 | 62.91 | 64.84 | 1.95 | 3.10% | 62.18 | 65.81 | 1082145 | 694350.69 | 13.91% | 90.00 |
| 2025-08-21 | 63.08 | 62.89 | -0.42 | -0.66% | 62.01 | 65.75 | 963120 | 612621.06 | 12.38% | 48.00 |
| 2025-08-20 | 63.01 | 63.31 | -1.46 | -2.25% | 61.43 | 64.48 | 1296560 | 813915.69 | 16.67% | 110.00 |
| 2025-08-19 | 59.96 | 64.77 | 4.81 | 8.02% | 59.50 | 68.84 | 1854428 | 1195768.88 | 23.85% | 82.00 |
| 2025-08-18 | 56.50 | 59.96 | 5.16 | 9.42% | 55.69 | 64.05 | 1508910 | 888836.00 | 19.40% | 57.00 |
| 2025-08-15 | 53.06 | 54.80 | 1.69 | 3.18% | 52.88 | 54.98 | 637718 | 347092.38 | 8.20% | 20.00 |
| 2025-08-14 | 54.14 | 53.11 | -0.88 | -1.63% | 53.10 | 54.88 | 479277 | 258729.06 | 6.16% | 116.00 |
| 2025-08-13 | 53.57 | 53.99 | 0.71 | 1.33% | 53.05 | 54.41 | 429359 | 231017.95 | 5.52% | 12.00 |
| 2025-08-12 | 53.30 | 53.28 | -0.07 | -0.13% | 52.68 | 53.62 | 272340 | 144647.30 | 3.50% | 39.00 |
| 2025-08-11 | 52.52 | 53.35 | 1.05 | 2.01% | 52.50 | 53.53 | 274512 | 146231.83 | 3.53% | 3.00 |
| 2025-08-08 | 53.96 | 52.30 | -1.66 | -3.08% | 52.30 | 53.96 | 316805 | 167373.70 | 4.07% | 11.00 |
| 2025-08-07 | 54.10 | 53.96 | -0.63 | -1.15% | 53.81 | 54.98 | 367990 | 199870.05 | 4.73% | 43.00 |
| 2025-08-06 | 53.20 | 54.59 | 1.03 | 1.92% | 53.15 | 55.15 | 489310 | 266636.69 | 6.29% | 26.00 |
| 2025-08-05 | 52.85 | 53.56 | 0.70 | 1.32% | 52.33 | 53.58 | 286954 | 151946.36 | 3.69% | 32.00 |
| 2025-08-04 | 52.10 | 52.86 | 0.21 | 0.40% | 52.05 | 53.02 | 165964 | 87131.35 | 2.13% | 9.00 |
| 2025-08-01 | 53.38 | 52.65 | -0.43 | -0.81% | 52.02 | 53.50 | 270587 | 142330.66 | 3.48% | 19.00 |
| 2025-07-31 | 52.90 | 53.08 | 0.01 | 0.02% | 52.78 | 54.09 | 334294 | 178638.58 | 4.30% | 14.00 |
| 2025-07-30 | 54.15 | 53.07 | -1.43 | -2.62% | 52.72 | 54.18 | 334122 | 178604.16 | 4.30% | 29.00 |
| 2025-07-29 | 53.98 | 54.50 | 0.10 | 0.18% | 53.15 | 54.50 | 379175 | 203774.67 | 4.88% | 29.00 |
| 2025-07-28 | 55.99 | 54.40 | -0.44 | -0.80% | 53.90 | 56.80 | 563799 | 310956.03 | 7.25% | 17.00 |
| 2025-07-25 | 53.58 | 54.84 | 1.42 | 2.66% | 53.27 | 55.19 | 653853 | 355960.56 | 8.41% | 65.00 |
| 2025-07-24 | 52.80 | 53.42 | 0.57 | 1.08% | 52.61 | 53.45 | 348145 | 185002.12 | 4.48% | 29.00 |
| 2025-07-23 | 52.15 | 52.85 | 0.36 | 0.69% | 52.15 | 53.98 | 478187 | 253402.23 | 6.15% | 48.00 |
| 2025-07-22 | 53.46 | 52.49 | -1.06 | -1.98% | 52.22 | 53.65 | 390194 | 205437.33 | 5.02% | 12.00 |
| 2025-07-21 | 53.83 | 53.55 | -0.48 | -0.89% | 53.18 | 54.26 | 398940 | 213644.70 | 5.13% | 21.00 |
| 2025-07-18 | 53.63 | 54.03 | -1.26 | -2.28% | 53.50 | 55.00 | 753897 | 408673.22 | 9.69% | 47.00 |
| 2025-07-17 | 50.64 | 55.29 | 4.88 | 9.68% | 50.40 | 58.00 | 1312615 | 714244.56 | 16.88% | 101.00 |
| 2025-07-16 | 50.60 | 50.41 | -0.27 | -0.53% | 50.28 | 51.25 | 220195 | 111654.72 | 2.83% | 12.00 |
| 2025-07-15 | 50.30 | 50.68 | 0.39 | 0.78% | 49.92 | 50.76 | 273388 | 137837.12 | 3.52% | 36.00 |
| 2025-07-14 | 50.65 | 50.29 | -0.49 | -0.96% | 50.14 | 50.85 | 193047 | 97157.22 | 2.48% | 9.00 |
| 2025-07-11 | 49.60 | 50.78 | 1.37 | 2.77% | 49.08 | 51.30 | 436016 | 220660.33 | 5.61% | 52.00 |
| 2025-07-10 | 49.26 | 49.41 | -0.11 | -0.22% | 49.01 | 49.79 | 153793 | 75923.02 | 1.98% | 34.00 |
| 2025-07-09 | 50.05 | 49.52 | -0.42 | -0.84% | 49.37 | 50.44 | 176495 | 87998.73 | 2.27% | 14.00 |
| 2025-07-08 | 49.03 | 49.94 | 0.92 | 1.88% | 48.98 | 49.99 | 208508 | 103554.67 | 2.68% | 14.00 |
| 2025-07-07 | 49.30 | 49.02 | -0.35 | -0.71% | 49.00 | 49.62 | 129489 | 63664.30 | 1.67% | 4.00 |
| 2025-07-04 | 49.63 | 49.37 | -0.26 | -0.52% | 49.35 | 50.19 | 195512 | 97175.55 | 2.51% | 27.00 |
| 2025-07-03 | 49.52 | 49.63 | 0.12 | 0.24% | 49.35 | 50.00 | 139300 | 69158.30 | 1.79% | 1.00 |
| 2025-07-02 | 50.45 | 49.51 | -1.64 | -3.21% | 49.50 | 50.87 | 257493 | 128648.10 | 3.31% | 11.00 |
| 2025-07-01 | 50.88 | 51.15 | 0.32 | 0.63% | 50.02 | 52.00 | 356360 | 182086.38 | 4.58% | 18.00 |
| 2025-06-30 | 51.04 | 50.83 | 0.18 | 0.36% | 50.63 | 51.17 | 215002 | 109324.55 | 2.76% | 10.00 |
深证大盘股票行情在线 K线走势图
润和软件(300339)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
