当前位置: 爱股网 > 股票行情 > 润阳科技(300920)股票行情

润阳科技(300920)股票行情

润阳科技(300920)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

润阳科技(300920)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
2026-03-26	38.15	37.81	-0.32	-0.84%	37.12	38.74	15070	5701.06	2.72%	0.00
2026-03-25	37.56	38.13	0.53	1.41%	37.00	38.18	13625	5161.50	2.46%	0.00
2026-03-24	36.85	37.60	1.80	5.03%	35.22	37.83	17121	6190.87	3.09%	0.00
2026-03-23	36.25	35.80	-0.72	-1.97%	35.50	37.93	23614	8616.30	4.26%	0.00
2026-03-20	39.59	36.52	-2.88	-7.31%	36.41	39.75	26204	9907.89	4.73%	0.00
2026-03-19	40.77	39.40	-1.35	-3.31%	39.28	40.77	13424	5342.80	2.42%	0.00
2026-03-18	39.56	40.75	1.09	2.75%	39.56	40.78	12990	5233.56	2.35%	0.00
2026-03-17	43.50	39.66	-2.02	-4.85%	39.43	43.57	22440	9119.53	4.05%	0.00
2026-03-16	40.52	41.68	1.59	3.97%	40.21	41.91	17610	7282.18	3.18%	0.00
2026-03-13	41.19	40.09	-1.14	-2.76%	39.90	41.56	17640	7169.88	3.19%	0.00
2026-03-12	42.88	41.23	-1.28	-3.01%	41.10	43.66	15920	6691.26	2.87%	0.00
2026-03-11	42.84	42.51	-0.12	-0.28%	42.33	43.55	14373	6149.54	2.60%	0.00
2026-03-10	42.55	42.63	0.51	1.21%	42.40	43.40	14419	6193.22	2.60%	0.00
2026-03-09	41.72	42.12	0.24	0.57%	40.52	42.32	18872	7857.93	3.41%	0.00
2026-03-06	40.23	41.88	1.65	4.10%	40.19	42.10	21223	8819.44	3.83%	0.00
2026-03-05	40.86	40.23	0.53	1.34%	39.75	41.88	21069	8518.80	3.80%	0.00
2026-03-04	39.18	39.70	0.13	0.33%	38.40	40.75	34120	13625.76	6.16%	0.00
2026-03-03	46.16	39.57	-6.58	-14.26%	39.51	46.25	82534	33997.07	14.90%	0.00
2026-03-02	44.94	46.15	0.40	0.87%	43.69	48.30	49472	22882.69	8.93%	0.00
2026-02-27	46.05	45.75	-0.52	-1.12%	45.26	46.77	18993	8698.71	3.43%	0.00
2026-02-26	45.00	46.27	0.84	1.85%	44.36	46.65	35163	16038.04	6.35%	0.00
2026-02-25	42.16	45.43	3.27	7.76%	42.00	46.17	46461	20908.57	8.39%	0.00
2026-02-24	40.87	42.16	1.74	4.30%	40.79	42.68	15777	6630.22	2.85%	6.00
2026-02-13	41.20	40.42	-0.78	-1.89%	40.41	41.79	9150	3768.89	1.65%	0.00
2026-02-12	41.70	41.20	-0.68	-1.62%	41.20	42.12	12168	5069.60	2.20%	0.00
2026-02-11	42.80	41.88	-0.75	-1.76%	41.66	42.87	17996	7553.96	3.25%	0.00
2026-02-10	41.66	42.63	1.47	3.57%	40.99	43.23	21912	9284.78	3.96%	0.00
2026-02-09	41.82	41.16	-0.15	-0.36%	40.30	41.86	14288	5833.93	2.58%	0.00
2026-02-06	41.70	41.31	0.08	0.19%	40.73	42.19	13032	5417.59	2.35%	0.00
2026-02-05	41.04	41.23	0.01	0.02%	41.03	42.07	12697	5263.76	2.29%	0.00
2026-02-04	41.50	41.22	-0.28	-0.67%	41.02	41.93	9191	3806.87	1.66%	0.00
2026-02-03	41.11	41.50	0.69	1.69%	40.66	41.82	10712	4410.58	1.93%	0.00
2026-02-02	41.65	40.81	-0.69	-1.66%	40.60	42.39	15444	6426.88	2.79%	0.00
2026-01-30	40.39	41.50	0.69	1.69%	40.30	42.10	11503	4754.91	2.08%	0.00
2026-01-29	41.01	40.81	-0.35	-0.85%	40.42	41.90	13159	5409.28	2.38%	0.00
2026-01-28	42.25	41.16	-0.94	-2.23%	41.02	42.26	13728	5673.18	2.48%	0.00
2026-01-27	41.85	42.10	0.09	0.21%	41.07	42.53	15737	6592.63	2.84%	0.00
2026-01-26	43.33	42.01	-1.66	-3.80%	41.46	43.70	21753	9131.27	3.93%	0.00
2026-01-23	43.15	43.67	0.44	1.02%	43.15	44.15	12189	5325.17	2.20%	0.00
2026-01-22	44.50	43.23	-0.83	-1.88%	43.13	44.58	9738	4251.79	1.76%	0.00
2026-01-21	42.44	44.06	1.18	2.75%	42.34	44.53	15857	6941.38	2.86%	0.00
2026-01-20	43.70	42.88	-0.87	-1.99%	42.38	44.67	20299	8821.99	3.67%	0.00
2026-01-19	43.59	43.75	0.16	0.37%	43.36	44.40	13181	5775.46	2.38%	0.00
2026-01-16	42.84	43.59	0.76	1.77%	42.60	44.18	17712	7699.01	3.20%	0.00
2026-01-15	42.71	42.83	-0.42	-0.97%	42.33	45.00	15995	6922.50	2.89%	0.00
2026-01-14	43.43	43.25	-0.24	-0.55%	42.50	44.15	20163	8708.00	3.64%	0.00
2026-01-13	45.10	43.49	-1.71	-3.78%	43.33	45.10	20992	9198.80	3.79%	0.00
2026-01-12	44.09	45.20	0.86	1.94%	43.75	46.50	27471	12453.46	4.96%	0.00
2026-01-09	43.98	44.34	0.28	0.64%	43.70	45.80	22948	10271.37	4.14%	0.00
2026-01-08	43.45	44.06	0.56	1.29%	42.83	44.28	21950	9556.65	3.96%	0.00
2026-01-07	44.13	43.50	-0.84	-1.89%	42.80	44.76	28308	12360.89	5.11%	0.00
2026-01-06	47.53	44.34	-2.80	-5.94%	43.79	48.36	56215	25822.38	10.15%	0.00
2026-01-05	46.04	47.14	1.07	2.32%	45.31	48.03	33125	15534.09	5.98%	0.00
2025-12-31	46.50	46.07	-0.70	-1.50%	45.44	47.35	20418	9422.82	3.69%	0.00
2025-12-30	45.04	46.77	1.65	3.66%	45.00	47.39	31863	14872.63	5.75%	0.00
2025-12-29	43.74	45.12	1.26	2.87%	43.34	45.50	41095	18288.60	7.42%	0.00
2025-12-26	44.66	43.86	-0.67	-1.50%	43.53	45.15	30073	13282.16	5.43%	0.00
2025-12-25	42.22	44.53	2.28	5.40%	41.76	44.76	37041	16156.74	6.69%	0.00
2025-12-24	39.00	42.25	3.27	8.39%	38.79	43.41	45483	18833.97	8.21%	0.00
2025-12-23	37.81	38.98	1.08	2.85%	37.50	39.45	14734	5682.37	2.66%	0.00
2025-12-22	37.50	37.90	0.30	0.80%	37.15	38.16	11291	4261.79	2.04%	0.00
2025-12-19	37.77	37.60	-0.36	-0.95%	37.55	38.17	8867	3348.99	1.60%	0.00
2025-12-18	38.29	37.96	-0.42	-1.09%	37.83	38.74	8283	3170.16	1.50%	0.00
2025-12-17	38.01	38.38	0.20	0.52%	37.45	38.46	10308	3921.04	1.86%	0.00
2025-12-16	38.86	38.18	-0.80	-2.05%	38.01	40.22	14974	5815.02	2.70%	0.00
2025-12-15	37.78	38.98	1.15	3.04%	37.43	40.20	15384	5997.60	2.78%	0.00
2025-12-12	37.91	37.83	-0.09	-0.24%	37.51	38.55	6640	2520.37	1.20%	0.00
2025-12-11	38.72	37.92	-0.81	-2.09%	37.76	38.80	8333	3169.58	1.50%	0.00
2025-12-10	38.86	38.73	-0.13	-0.33%	38.19	38.89	5171	1995.44	0.93%	0.00
2025-12-09	39.35	38.86	-0.29	-0.74%	38.68	39.35	6159	2402.43	1.11%	0.00
2025-12-08	39.09	39.15	0.40	1.03%	38.56	39.59	7236	2840.63	1.31%	0.00
2025-12-05	38.89	38.75	-0.07	-0.18%	37.92	38.89	9180	3515.01	1.66%	0.00
2025-12-04	38.68	38.82	0.13	0.34%	38.26	39.29	6748	2618.89	1.22%	0.00
2025-12-03	39.00	38.69	-0.33	-0.85%	38.50	39.45	9512	3691.38	1.72%	0.00
2025-12-02	39.90	39.02	-1.03	-2.57%	39.01	39.92	7576	2976.37	1.37%	0.00
2025-12-01	39.76	40.05	0.28	0.70%	39.75	40.66	8740	3507.34	1.58%	0.00
2025-11-28	39.56	39.77	0.23	0.58%	39.25	40.28	7776	3078.47	1.40%	0.00
2025-11-27	40.45	39.54	-0.27	-0.68%	39.07	40.45	10802	4288.83	1.95%	0.00
2025-11-26	38.98	39.81	0.83	2.13%	38.98	41.50	19305	7836.24	3.49%	0.00
2025-11-25	39.30	38.98	-0.09	-0.23%	38.74	39.70	11142	4376.26	2.01%	0.00

深证大盘股票行情在线 K线走势图

润阳科技(300920)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58