润泽科技(300442)股票行情 润泽科技股票行情 300442股票行情_爱股网
润泽科技(300442)股票行情
润泽科技(300442)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 | 46.97 | 46.73 | 0.05 | 0.11% | 46.36 | 47.40 | 162376 | 76070.91 | 1.04% | 1.00 |
| 2025-10-24 | 46.15 | 46.68 | 0.61 | 1.32% | 46.13 | 46.80 | 143654 | 66808.62 | 0.92% | 22.00 |
| 2025-10-23 | 46.05 | 46.07 | 0.13 | 0.28% | 44.85 | 46.38 | 146469 | 66506.97 | 0.93% | 3.00 |
| 2025-10-22 | 45.93 | 45.94 | 0.01 | 0.02% | 45.45 | 46.43 | 104691 | 48109.36 | 0.67% | 0.00 |
| 2025-10-21 | 45.92 | 45.93 | 0.10 | 0.22% | 45.81 | 46.30 | 132524 | 61028.42 | 0.84% | 0.00 |
| 2025-10-20 | 45.84 | 45.83 | 0.38 | 0.84% | 45.45 | 46.44 | 119546 | 54950.49 | 0.76% | 5.00 |
| 2025-10-17 | 47.21 | 45.45 | -1.76 | -3.73% | 45.45 | 47.33 | 185227 | 85398.60 | 1.18% | 1.00 |
| 2025-10-16 | 47.71 | 47.21 | -0.93 | -1.93% | 46.80 | 47.71 | 164604 | 77661.09 | 1.05% | 20.00 |
| 2025-10-15 | 47.99 | 48.14 | 0.14 | 0.29% | 46.54 | 48.23 | 200673 | 94940.67 | 1.28% | 1.00 |
| 2025-10-14 | 49.93 | 48.00 | -1.93 | -3.87% | 47.65 | 50.05 | 213989 | 104245.09 | 1.36% | 0.00 |
| 2025-10-13 | 47.50 | 49.93 | -0.32 | -0.64% | 47.40 | 50.07 | 222681 | 109267.63 | 1.42% | 35.00 |
| 2025-10-10 | 52.55 | 50.25 | -4.03 | -7.42% | 49.22 | 52.57 | 495871 | 248816.08 | 3.16% | 22.00 |
| 2025-10-09 | 53.20 | 54.28 | 0.93 | 1.74% | 52.52 | 55.04 | 317296 | 171558.30 | 2.02% | 4.00 |
| 2025-09-30 | 53.57 | 53.35 | 0.25 | 0.47% | 53.11 | 54.93 | 249224 | 134410.88 | 1.59% | 4.00 |
| 2025-09-29 | 52.88 | 53.10 | 0.25 | 0.47% | 52.39 | 53.40 | 204428 | 108280.38 | 1.30% | 2.00 |
| 2025-09-26 | 55.22 | 52.85 | -3.07 | -5.49% | 52.81 | 55.87 | 383409 | 206879.86 | 2.44% | 4.00 |
| 2025-09-25 | 54.60 | 55.92 | 2.10 | 3.90% | 54.56 | 57.35 | 541560 | 304671.78 | 3.45% | 70.00 |
| 2025-09-24 | 51.91 | 54.22 | 1.66 | 3.16% | 51.66 | 54.50 | 328827 | 175656.62 | 2.10% | 22.00 |
| 2025-09-23 | 54.15 | 52.56 | -0.89 | -1.67% | 51.13 | 54.25 | 276152 | 144837.44 | 1.76% | 5.00 |
| 2025-09-22 | 52.51 | 53.45 | 1.08 | 2.06% | 52.21 | 54.00 | 246858 | 131348.16 | 1.57% | 1.00 |
| 2025-09-19 | 53.62 | 52.37 | -1.05 | -1.97% | 52.01 | 53.94 | 267227 | 141216.94 | 1.70% | 10.00 |
| 2025-09-18 | 54.39 | 53.42 | -0.98 | -1.80% | 52.60 | 55.97 | 436551 | 239112.45 | 2.78% | 15.00 |
| 2025-09-17 | 54.50 | 54.40 | -0.43 | -0.78% | 53.41 | 54.72 | 278606 | 150647.50 | 1.78% | 45.00 |
| 2025-09-16 | 53.41 | 54.83 | 1.63 | 3.06% | 52.80 | 55.38 | 378748 | 205621.42 | 2.41% | 1.00 |
| 2025-09-15 | 53.68 | 53.20 | -1.26 | -2.31% | 52.58 | 54.33 | 321193 | 170669.22 | 2.05% | 31.00 |
| 2025-09-12 | 55.21 | 54.46 | 1.31 | 2.46% | 54.40 | 57.15 | 532547 | 297083.03 | 3.40% | 8.00 |
| 2025-09-11 | 51.00 | 53.15 | 1.23 | 2.37% | 50.78 | 53.51 | 378285 | 198393.81 | 2.41% | 1.00 |
| 2025-09-10 | 51.28 | 51.92 | 0.50 | 0.97% | 51.01 | 52.99 | 262066 | 136376.83 | 1.67% | 0.00 |
| 2025-09-09 | 53.00 | 51.42 | -1.72 | -3.24% | 50.29 | 53.23 | 261200 | 134223.31 | 1.67% | 0.00 |
| 2025-09-08 | 53.52 | 53.14 | -0.29 | -0.54% | 52.24 | 53.95 | 289160 | 153318.52 | 1.84% | 3.00 |
| 2025-09-05 | 50.00 | 53.43 | 3.47 | 6.95% | 49.01 | 53.66 | 379705 | 195327.39 | 2.42% | 1.00 |
| 2025-09-04 | 52.31 | 49.96 | -2.29 | -4.38% | 49.03 | 52.46 | 329941 | 167176.31 | 2.10% | 2.00 |
| 2025-09-03 | 53.14 | 52.25 | -1.25 | -2.34% | 51.80 | 53.50 | 253171 | 133238.08 | 1.61% | 10.00 |
| 2025-09-02 | 57.77 | 53.50 | -4.69 | -8.06% | 52.00 | 58.66 | 619197 | 336681.84 | 3.95% | 1.00 |
| 2025-09-01 | 61.00 | 58.19 | -0.78 | -1.32% | 57.95 | 61.93 | 411056 | 244855.89 | 2.62% | 9.00 |
| 2025-08-29 | 60.00 | 58.97 | -2.33 | -3.80% | 56.30 | 60.00 | 524349 | 304209.72 | 3.34% | 0.00 |
| 2025-08-28 | 59.93 | 61.30 | 1.02 | 1.69% | 58.34 | 61.38 | 405765 | 243433.94 | 2.59% | 7.00 |
| 2025-08-27 | 60.14 | 60.28 | 0.32 | 0.53% | 59.98 | 63.50 | 434769 | 268275.69 | 2.77% | 8.00 |
| 2025-08-26 | 59.38 | 59.96 | -0.64 | -1.06% | 58.85 | 61.82 | 323926 | 194862.22 | 2.07% | 10.00 |
| 2025-08-25 | 61.20 | 60.60 | 1.27 | 2.14% | 59.62 | 63.93 | 477040 | 292822.19 | 3.04% | 2.82 |
| 2025-08-22 | 56.86 | 59.33 | 3.10 | 5.51% | 56.31 | 60.77 | 487596 | 287487.38 | 3.11% | 15.00 |
| 2025-08-21 | 56.77 | 56.23 | -0.54 | -0.95% | 55.70 | 58.40 | 306128 | 175055.02 | 1.95% | 3.00 |
| 2025-08-20 | 55.28 | 56.77 | 0.81 | 1.45% | 54.33 | 56.88 | 295326 | 164206.64 | 1.88% | 22.00 |
| 2025-08-19 | 57.00 | 55.96 | -0.89 | -1.57% | 55.68 | 57.30 | 315432 | 177539.75 | 2.01% | 12.00 |
| 2025-08-18 | 52.64 | 56.85 | 4.43 | 8.45% | 52.30 | 58.70 | 498287 | 276713.59 | 3.18% | 6.00 |
| 2025-08-15 | 50.20 | 52.42 | 1.94 | 3.84% | 50.10 | 52.99 | 330049 | 172008.11 | 2.10% | 4.00 |
| 2025-08-14 | 51.21 | 50.48 | -0.73 | -1.43% | 50.30 | 52.00 | 281996 | 144224.70 | 1.80% | 0.00 |
| 2025-08-13 | 51.88 | 51.21 | 0.33 | 0.65% | 50.52 | 52.15 | 303948 | 155934.20 | 1.94% | 6.00 |
| 2025-08-12 | 50.05 | 50.88 | 0.89 | 1.78% | 49.50 | 51.18 | 255363 | 128835.48 | 1.63% | 44.00 |
| 2025-08-11 | 48.30 | 49.99 | 1.57 | 3.24% | 48.19 | 50.04 | 262178 | 130052.70 | 1.67% | 2.00 |
| 2025-08-08 | 48.09 | 48.42 | 0.24 | 0.50% | 47.30 | 49.30 | 260037 | 126367.64 | 1.66% | 0.00 |
| 2025-08-07 | 47.98 | 48.18 | -0.01 | -0.02% | 47.20 | 48.40 | 200315 | 95691.13 | 3.61% | 6.00 |
| 2025-08-06 | 47.68 | 48.19 | 0.52 | 1.09% | 47.02 | 48.47 | 209136 | 100345.36 | 3.77% | 4.00 |
| 2025-08-05 | 48.70 | 47.67 | -1.19 | -2.44% | 47.46 | 48.72 | 217108 | 103767.02 | 3.92% | 3.00 |
| 2025-08-04 | 47.58 | 48.86 | 0.68 | 1.41% | 47.01 | 49.11 | 224985 | 107833.66 | 4.06% | 7.00 |
| 2025-08-01 | 50.00 | 48.18 | -1.61 | -3.23% | 47.50 | 50.20 | 276523 | 133825.44 | 4.99% | 0.00 |
| 2025-07-31 | 48.96 | 49.79 | 0.76 | 1.55% | 48.89 | 51.49 | 314163 | 158431.38 | 5.67% | 8.00 |
| 2025-07-30 | 50.58 | 49.03 | -2.12 | -4.14% | 49.00 | 50.59 | 218745 | 108823.70 | 3.95% | 25.00 |
| 2025-07-29 | 50.22 | 51.15 | 0.58 | 1.15% | 49.21 | 51.88 | 271942 | 137175.91 | 4.91% | 5.00 |
| 2025-07-28 | 51.87 | 50.57 | -0.94 | -1.82% | 49.91 | 51.89 | 163394 | 82535.68 | 2.95% | 1.00 |
| 2025-07-25 | 50.75 | 51.51 | 0.84 | 1.66% | 50.25 | 51.51 | 196275 | 99997.45 | 3.54% | 30.00 |
| 2025-07-24 | 51.00 | 50.67 | -0.31 | -0.61% | 50.30 | 51.50 | 218172 | 110692.31 | 3.94% | 10.00 |
| 2025-07-23 | 49.44 | 50.98 | 1.33 | 2.68% | 49.42 | 50.98 | 239441 | 120546.25 | 4.32% | 1.00 |
| 2025-07-22 | 50.71 | 49.65 | -1.34 | -2.63% | 49.49 | 51.48 | 270770 | 136050.88 | 4.89% | 0.00 |
| 2025-07-21 | 51.81 | 50.99 | -1.72 | -3.26% | 50.73 | 52.30 | 278489 | 142631.47 | 5.02% | 3.00 |
| 2025-07-18 | 52.45 | 52.71 | 0.29 | 0.55% | 52.40 | 53.98 | 306254 | 162812.70 | 5.53% | 6.00 |
| 2025-07-17 | 52.11 | 52.55 | -0.28 | -0.53% | 52.01 | 53.55 | 289080 | 152259.58 | 5.22% | 1.00 |
| 2025-07-16 | 54.55 | 52.83 | -0.14 | -0.26% | 52.50 | 54.88 | 546565 | 293716.47 | 9.86% | 0.00 |
| 2025-07-15 | 48.20 | 52.97 | 4.59 | 9.49% | 48.10 | 53.24 | 665331 | 343796.47 | 12.00% | 9.00 |
| 2025-07-14 | 47.92 | 48.38 | 1.35 | 2.87% | 47.77 | 49.00 | 266461 | 128917.53 | 4.81% | 0.00 |
| 2025-07-11 | 46.58 | 47.03 | 0.35 | 0.75% | 46.16 | 47.43 | 168840 | 79363.78 | 3.05% | 7.00 |
| 2025-07-10 | 47.20 | 46.68 | -0.91 | -1.91% | 46.00 | 47.50 | 199998 | 93320.49 | 3.61% | 0.00 |
| 2025-07-09 | 48.47 | 47.59 | -1.10 | -2.26% | 47.20 | 49.57 | 280898 | 135135.86 | 5.07% | 16.00 |
| 2025-07-08 | 48.30 | 48.69 | 0.30 | 0.62% | 47.58 | 48.97 | 210754 | 102128.94 | 3.80% | 1.00 |
| 2025-07-07 | 49.00 | 48.39 | -0.65 | -1.33% | 48.30 | 49.90 | 197941 | 96413.68 | 3.57% | 32.00 |
| 2025-07-04 | 48.65 | 49.04 | 1.73 | 3.66% | 48.52 | 51.75 | 469535 | 235466.14 | 8.47% | 16.00 |
| 2025-07-03 | 46.50 | 47.31 | 0.99 | 2.14% | 46.30 | 47.79 | 179017 | 84193.01 | 3.23% | 5.00 |
| 2025-07-02 | 47.30 | 46.32 | -1.31 | -2.75% | 45.90 | 47.33 | 187874 | 87190.49 | 3.39% | 0.00 |
| 2025-07-01 | 49.17 | 47.63 | -1.90 | -3.84% | 47.45 | 49.40 | 272194 | 130699.52 | 4.91% | 3.00 |
| 2025-06-30 | 48.97 | 49.53 | 1.18 | 2.44% | 48.77 | 50.00 | 314833 | 155771.59 | 5.68% | 1.00 |
深证大盘股票行情在线 K线走势图
润泽科技(300442)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
