当前位置: 爱股网 > 股票行情 > 润丰股份(301035)股票行情

润丰股份(301035)股票行情

润丰股份(301035)

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

润丰股份(301035)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
2026-03-27	74.03	76.88	2.85	3.85%	73.61	77.60	17160	13156.08	0.61%	0.00
2026-03-26	74.12	74.03	-0.09	-0.12%	73.74	76.40	10731	8020.32	0.38%	0.00
2026-03-25	74.08	74.12	0.01	0.01%	73.41	75.27	13211	9823.69	0.47%	0.00
2026-03-24	72.98	74.11	2.01	2.79%	71.50	74.74	13967	10248.59	0.50%	0.00
2026-03-23	73.10	72.10	-1.60	-2.17%	71.00	74.60	19455	14151.58	0.69%	0.00
2026-03-20	75.35	73.70	-1.79	-2.37%	73.27	76.36	10910	8148.96	0.39%	0.00
2026-03-19	77.02	75.49	-1.39	-1.81%	74.92	77.69	15408	11709.12	0.55%	0.00
2026-03-18	77.63	76.88	-0.22	-0.29%	76.03	78.08	9891	7611.79	0.35%	0.00
2026-03-17	79.29	77.10	-2.40	-3.02%	77.10	80.32	11960	9354.70	0.43%	0.00
2026-03-16	82.00	79.50	-2.76	-3.36%	78.50	82.80	16945	13534.38	0.60%	0.00
2026-03-13	83.00	82.26	-0.99	-1.19%	81.51	85.19	19934	16634.64	0.71%	0.00
2026-03-12	83.25	83.25	0.25	0.30%	81.91	84.83	15319	12781.17	0.55%	0.00
2026-03-11	80.71	83.00	2.00	2.47%	80.00	83.50	16988	13945.27	0.61%	0.00
2026-03-10	79.82	81.00	1.27	1.59%	79.73	81.55	11138	8973.30	0.40%	0.00
2026-03-09	81.24	79.73	-1.43	-1.76%	78.51	82.39	16564	13267.38	0.59%	0.00
2026-03-06	77.16	81.16	4.16	5.40%	76.76	81.93	19663	15684.67	0.70%	0.00
2026-03-05	77.88	77.00	0.17	0.22%	76.22	78.08	12715	9805.86	0.45%	0.00
2026-03-04	76.79	76.83	-0.45	-0.58%	76.20	78.78	14666	11342.58	0.52%	0.00
2026-03-03	81.10	77.28	-3.81	-4.70%	76.50	81.80	22790	17853.45	0.81%	0.00
2026-03-02	81.95	81.09	-1.02	-1.24%	80.31	82.49	14283	11623.89	0.51%	0.00
2026-02-27	82.91	82.11	-0.93	-1.12%	81.18	83.23	19831	16258.63	0.71%	1.00
2026-02-26	83.35	83.04	-0.29	-0.35%	81.32	83.98	22565	18616.57	0.80%	0.00
2026-02-25	85.00	83.33	-0.85	-1.01%	82.71	86.49	27696	23345.71	0.99%	0.00
2026-02-24	82.00	84.18	3.20	3.95%	80.98	85.46	22970	19196.77	0.82%	0.00
2026-02-13	82.79	80.98	-2.62	-3.13%	80.98	83.54	13967	11420.69	0.50%	0.00
2026-02-12	82.46	83.60	0.79	0.95%	82.00	84.78	11970	10017.86	0.43%	0.00
2026-02-11	81.34	82.81	1.38	1.69%	80.44	83.50	8788	7260.07	0.31%	0.00
2026-02-10	81.88	81.43	-0.44	-0.54%	80.85	81.94	8743	7109.92	0.31%	0.00
2026-02-09	83.16	81.87	0.17	0.21%	80.80	83.20	12083	9867.78	0.43%	0.00
2026-02-06	79.66	81.70	1.49	1.86%	78.86	83.33	13383	10979.67	0.48%	0.00
2026-02-05	81.29	80.21	-1.17	-1.44%	79.74	81.39	12291	9890.22	0.44%	0.00
2026-02-04	80.70	81.38	0.77	0.96%	79.11	81.60	14729	11828.51	0.53%	0.00
2026-02-03	78.99	80.61	2.89	3.72%	78.77	80.97	20339	16282.18	0.73%	0.00
2026-02-02	82.72	77.72	-5.28	-6.36%	77.68	83.05	24581	19536.60	0.88%	0.00
2026-01-30	82.13	83.00	0.85	1.03%	80.28	83.50	19102	15718.30	0.68%	0.00
2026-01-29	81.00	82.15	0.71	0.87%	80.24	83.76	24614	20318.63	0.88%	0.00
2026-01-28	79.30	81.44	1.69	2.12%	77.61	81.68	27831	22264.92	0.99%	0.00
2026-01-27	78.43	79.75	0.95	1.21%	77.61	81.07	25254	20135.62	0.90%	0.00
2026-01-26	79.90	78.80	-1.09	-1.36%	76.17	80.40	33880	26511.41	1.21%	0.00
2026-01-23	82.76	79.89	-2.34	-2.85%	79.32	85.52	38972	31891.78	1.39%	0.00
2026-01-22	81.00	82.23	3.15	3.98%	79.44	84.63	44543	36650.02	1.59%	0.00
2026-01-21	78.23	79.08	0.48	0.61%	78.00	82.68	41850	33242.40	1.49%	0.00
2026-01-20	77.77	78.60	7.61	10.72%	74.40	79.31	47162	35989.73	1.68%	0.00
2026-01-19	71.43	70.99	0.00	0.00%	70.38	71.62	13967	9921.22	0.50%	0.00
2026-01-16	70.92	70.99	0.64	0.91%	69.81	71.32	11702	8245.24	0.42%	0.00
2026-01-15	69.38	70.35	1.18	1.71%	68.41	70.63	10209	7144.40	0.36%	0.00
2026-01-14	69.93	69.17	-0.79	-1.13%	67.91	70.47	11804	8191.07	0.42%	0.00
2026-01-13	70.38	69.96	-0.02	-0.03%	69.56	70.80	10257	7192.00	0.37%	0.00
2026-01-12	70.25	69.98	0.17	0.24%	69.21	70.56	11034	7687.01	0.39%	0.00
2026-01-09	71.18	69.81	-0.69	-0.98%	69.40	71.22	13516	9445.68	0.48%	0.00
2026-01-08	70.99	70.50	0.16	0.23%	70.00	71.45	11156	7894.13	0.40%	0.00
2026-01-07	70.88	70.34	-0.56	-0.79%	69.90	71.49	10715	7572.28	0.38%	0.00
2026-01-06	69.60	70.90	1.45	2.09%	69.00	71.17	10042	7077.45	0.36%	0.00
2026-01-05	68.56	69.45	1.44	2.12%	67.70	69.55	12607	8707.53	0.45%	0.00
2025-12-31	67.65	68.01	0.31	0.46%	67.43	69.46	12745	8765.54	0.45%	0.00
2025-12-30	65.99	67.70	1.60	2.42%	65.66	68.47	17209	11588.09	0.61%	0.00
2025-12-29	69.85	66.10	-3.91	-5.58%	65.50	70.45	34056	22774.14	1.21%	0.00
2025-12-26	73.16	70.01	-2.99	-4.10%	69.30	73.16	18531	13103.11	0.66%	0.00
2025-12-25	73.30	73.00	0.36	0.50%	71.58	73.50	7305	5289.19	0.26%	1.00
2025-12-24	72.12	72.64	0.85	1.18%	71.51	72.87	6863	4951.69	0.24%	1.00
2025-12-23	71.70	71.79	0.12	0.17%	70.30	71.91	8725	6203.39	0.31%	0.00
2025-12-22	73.31	71.67	-1.79	-2.44%	71.38	73.61	11362	8178.70	0.41%	0.00
2025-12-19	72.40	73.46	1.42	1.97%	71.60	73.60	6522	4763.00	0.23%	0.00
2025-12-18	73.26	72.04	-1.34	-1.83%	71.92	73.26	6137	4437.91	0.22%	0.00
2025-12-17	71.48	73.38	2.53	3.57%	71.17	73.69	10565	7651.16	0.38%	0.00
2025-12-16	71.50	70.85	-0.45	-0.63%	70.27	71.50	4993	3526.48	0.18%	0.00
2025-12-15	71.87	71.30	-0.20	-0.28%	70.10	72.08	8522	6056.27	0.30%	0.00
2025-12-12	71.18	71.50	0.60	0.85%	70.66	71.88	6457	4607.92	0.23%	0.00
2025-12-11	71.88	70.90	-0.31	-0.44%	70.60	72.00	4487	3188.32	0.16%	0.00
2025-12-10	71.78	71.21	-0.16	-0.22%	70.51	71.80	4850	3443.74	0.17%	0.00
2025-12-09	71.55	71.37	0.57	0.81%	71.21	73.00	9244	6665.14	0.33%	0.00
2025-12-08	73.29	70.80	-2.56	-3.49%	70.28	73.32	13099	9324.17	0.47%	0.00
2025-12-05	72.00	73.36	1.61	2.24%	71.44	73.60	7791	5670.42	0.28%	0.00
2025-12-04	72.68	71.75	-0.54	-0.75%	71.00	72.68	6367	4563.78	0.23%	0.00
2025-12-03	71.00	72.29	1.00	1.40%	70.72	72.45	8641	6211.53	0.31%	0.00
2025-12-02	70.99	71.29	0.41	0.58%	70.13	71.48	7792	5503.91	0.28%	0.00
2025-12-01	70.98	70.88	-0.02	-0.03%	70.34	71.36	9265	6562.63	0.33%	0.00
2025-11-28	70.69	70.90	0.28	0.40%	70.01	71.00	4013	2831.33	0.14%	0.00
2025-11-27	71.78	70.62	-0.58	-0.81%	70.30	71.79	8752	6203.06	0.31%	0.00
2025-11-26	72.09	71.20	-0.89	-1.23%	71.03	72.26	8829	6325.00	0.31%	0.00

深证大盘股票行情在线 K线走势图

润丰股份(301035)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09