| 股票名称 | 代码 300920 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 润阳科技 | 2024-03-29 五 | 15.05 | 14.85 | 15.48 | 15.62 | 15.00 | 4.24% | 1.31% | 13088 | 2011万 | 15.43 | 15.48 | 48.08 | 2 | 润阳科技 | 2024-03-28 四 | 14.30 | 14.30 | 14.85 | 15.17 | 14.30 | 3.85% | 0.95% | 9499 | 1403万 | 14.81 | 14.85 | 46.13 | 3 | 润阳科技 | 2024-03-27 三 | 14.85 | 14.85 | 14.30 | 15.09 | 14.29 | -3.70% | 0.86% | 8568 | 1259万 | 14.26 | 14.3 | 44.42 | 4 | 润阳科技 | 2024-03-26 二 | 14.67 | 14.62 | 14.85 | 14.96 | 14.35 | 1.57% | 1.13% | 11294 | 1662万 | 14.81 | 14.85 | 46.13 | 5 | 润阳科技 | 2024-03-25 一 | 15.38 | 15.25 | 14.62 | 15.44 | 14.59 | -4.13% | 1.38% | 13717 | 2048万 | 14.58 | 14.62 | 45.41 | 6 | 润阳科技 | 2024-03-22 五 | 15.62 | 15.70 | 15.25 | 15.73 | 15.12 | -2.87% | 1.05% | 10440 | 1602万 | 15.2 | 15.25 | 47.37 | 7 | 润阳科技 | 2024-03-21 四 | 15.72 | 15.70 | 15.70 | 16.00 | 15.28 | 0.00% | 0.98% | 9770 | 1525万 | 15.65 | 15.7 | 48.77 | 8 | 润阳科技 | 2024-03-20 三 | 15.31 | 15.36 | 15.70 | 15.79 | 15.14 | 2.21% | 0.79% | 7892 | 1227万 | 15.65 | 15.7 | 48.77 | 9 | 润阳科技 | 2024-03-19 二 | 15.35 | 15.35 | 15.36 | 15.98 | 15.30 | 0.07% | 1.41% | 14092 | 2197万 | 15.31 | 15.36 | 47.71 | 10 | 润阳科技 | 2024-03-18 一 | 14.85 | 14.80 | 15.35 | 15.45 | 14.80 | 3.72% | 1.50% | 14909 | 2262万 | 15.3 | 15.35 | 47.68 | 11 | 润阳科技 | 2024-03-15 五 | 14.35 | 14.30 | 14.80 | 14.88 | 14.24 | 3.50% | 1.44% | 14378 | 2093万 | 14.76 | 14.8 | 45.97 | 12 | 润阳科技 | 2024-03-14 四 | 14.75 | 14.49 | 14.30 | 14.75 | 14.12 | -1.31% | 1.35% | 13465 | 1941万 | 14.26 | 14.3 | 44.42 | 13 | 润阳科技 | 2024-03-08 五 | 13.66 | 13.59 | 13.81 | 13.83 | 13.41 | 1.62% | 1.06% | 10576 | 1444万 | 13.77 | 13.81 | 42.9 | 14 | 润阳科技 | 2024-03-07 四 | 13.63 | 13.62 | 13.59 | 14.02 | 13.50 | -0.22% | 1.69% | 16810 | 2314万 | 13.55 | 13.59 | 42.21 | 15 | 润阳科技 | 2024-03-06 三 | 13.32 | 13.32 | 13.62 | 13.82 | 13.26 | 2.25% | 1.61% | 16034 | 2185万 | 13.58 | 13.62 | 42.3 | 16 | 润阳科技 | 2024-03-05 二 | 13.61 | 13.91 | 13.32 | 14.08 | 13.30 | -4.24% | 1.47% | 14683 | 2007万 | 13.28 | 13.32 | 41.37 | 17 | 润阳科技 | 2024-03-04 一 | 13.95 | 13.93 | 13.91 | 14.20 | 13.59 | -0.14% | 1.34% | 13319 | 1851万 | 13.87 | 13.91 | 43.21 | 18 | 润阳科技 | 2024-03-01 五 | 14.04 | 13.93 | 13.93 | 14.18 | 13.64 | 0.00% | 1.92% | 19189 | 2674万 | 13.89 | 13.93 | 43.27 | 19 | 润阳科技 | 2024-02-29 四 | 13.13 | 13.59 | 13.93 | 13.99 | 13.11 | 2.50% | 2.68% | 26672 | 3639万 | 13.89 | 13.93 | 43.27 | 20 | 润阳科技 | 2024-02-28 三 | 15.50 | 15.45 | 13.59 | 15.86 | 13.55 | -12.04% | 3.34% | 33307 | 4839万 | 13.55 | 13.59 | 42.21 | 21 | 润阳科技 | 2024-02-27 二 | 14.61 | 14.67 | 15.45 | 15.46 | 14.54 | 5.32% | 1.21% | 12054 | 1825万 | 15.4 | 15.45 | 47.99 | 22 | 润阳科技 | 2024-02-26 一 | 14.38 | 14.37 | 14.67 | 15.18 | 14.29 | 2.09% | 1.80% | 17899 | 2630万 | 14.63 | 14.67 | 45.57 | 23 | 润阳科技 | 2024-02-23 五 | 13.96 | 13.73 | 14.37 | 14.75 | 13.74 | 4.66% | 2.00% | 19896 | 2841万 | 14.33 | 14.37 | 44.63 | 24 | 润阳科技 | 2024-02-22 四 | 13.29 | 13.22 | 13.73 | 13.87 | 13.04 | 3.86% | 1.41% | 14016 | 1890万 | 13.69 | 13.73 | 42.65 | 25 | 润阳科技 | 2024-02-21 三 | 12.44 | 12.69 | 13.22 | 13.66 | 12.34 | 4.18% | 2.07% | 20676 | 2737万 | 13.18 | 13.22 | 41.06 | 26 | 润阳科技 | 2024-02-20 二 | 13.17 | 12.90 | 12.69 | 13.17 | 12.50 | -1.63% | 1.85% | 18437 | 2336万 | 12.65 | 12.69 | 39.42 | 27 | 润阳科技 | 2024-02-19 一 | 12.55 | 11.85 | 12.90 | 13.26 | 12.18 | 8.86% | 3.17% | 31591 | 4036万 | 12.86 | 12.9 | 40.07 | 28 | 润阳科技 | 2024-02-08 四 | 10.30 | 10.50 | 11.85 | 12.25 | 9.81 | 12.86% | 3.19% | 31851 | 3521万 | 11.81 | 11.85 | 36.81 | 29 | 润阳科技 | 2024-02-07 三 | 11.40 | 11.50 | 10.50 | 11.46 | 10.29 | -8.70% | 3.76% | 37518 | 4013万 | 10.47 | 10.5 | 32.61 | 30 | 润阳科技 | 2024-02-06 二 | 12.07 | 12.38 | 11.50 | 12.47 | 10.35 | -7.11% | 4.57% | 45607 | 5055万 | 11.47 | 11.5 | 35.72 | 31 | 润阳科技 | 2024-02-05 一 | 14.92 | 15.48 | 12.38 | 14.95 | 12.38 | -20.03% | 3.86% | 38496 | 5012万 | 12.34 | 12.38 | 38.45 | 32 | 润阳科技 | 2024-02-02 五 | 15.81 | 16.49 | 15.48 | 16.21 | 14.30 | -6.12% | 3.29% | 32843 | 4972万 | 15.43 | 15.48 | 48.08 | 33 | 润阳科技 | 2024-02-01 四 | 16.50 | 16.48 | 16.49 | 16.50 | 15.41 | 0.06% | 2.26% | 22532 | 3592万 | 16.44 | 16.49 | 51.22 | 34 | 润阳科技 | 2024-01-31 三 | 17.62 | 17.43 | 16.48 | 17.94 | 16.34 | -5.45% | 1.81% | 18032 | 3059万 | 16.43 | 16.48 | 51.19 | 35 | 润阳科技 | 2024-01-30 二 | 18.00 | 17.85 | 17.43 | 18.07 | 17.33 | -2.35% | 1.32% | 13137 | 2316万 | 17.38 | 17.43 | 54.14 | 36 | 润阳科技 | 2024-01-29 一 | 18.63 | 18.60 | 17.85 | 18.80 | 17.70 | -4.03% | 1.25% | 12452 | 2248万 | 17.8 | 17.85 | 55.44 | 37 | 润阳科技 | 2024-01-26 五 | 18.79 | 18.88 | 18.60 | 19.04 | 18.22 | -1.48% | 1.73% | 17231 | 3208万 | 18.54 | 18.6 | 57.77 | 38 | 润阳科技 | 2024-01-25 四 | 17.53 | 17.34 | 18.88 | 18.93 | 17.22 | 8.88% | 1.99% | 19829 | 3616万 | 18.82 | 18.88 | 58.64 | 39 | 润阳科技 | 2024-01-24 三 | 17.51 | 17.46 | 17.34 | 17.75 | 16.71 | -0.69% | 1.30% | 12980 | 2240万 | 17.29 | 17.34 | 53.86 | 40 | 润阳科技 | 2024-01-23 二 | 18.13 | 17.64 | 17.46 | 18.18 | 17.02 | -1.02% | 2.32% | 23170 | 4020万 | 17.41 | 17.46 | 54.23 | 41 | 润阳科技 | 2024-01-22 一 | 19.00 | 19.04 | 17.64 | 19.10 | 17.53 | -7.35% | 1.76% | 17588 | 3236万 | 17.59 | 17.64 | 54.79 | 42 | 润阳科技 | 2024-01-19 五 | 19.67 | 19.18 | 19.04 | 19.67 | 18.88 | -0.73% | 1.47% | 14637 | 2796万 | 18.98 | 19.04 | 59.14 | 43 | 润阳科技 | 2024-01-18 四 | 19.68 | 19.68 | 19.18 | 19.88 | 18.68 | -2.54% | 1.53% | 15289 | 2930万 | 19.12 | 19.18 | 59.57 | 44 | 润阳科技 | 2024-01-17 三 | 20.08 | 20.18 | 19.68 | 20.48 | 19.58 | -2.48% | 0.90% | 9023 | 1797万 | 19.62 | 19.68 | 61.13 | 45 | 润阳科技 | 2024-01-16 二 | 20.44 | 20.34 | 20.18 | 20.85 | 19.92 | -0.79% | 1.15% | 11427 | 2303万 | 20.12 | 20.18 | 62.68 | 46 | 润阳科技 | 2024-01-15 一 | 20.47 | 20.46 | 20.34 | 20.65 | 20.19 | -0.59% | 1.11% | 11090 | 2265万 | 20.28 | 20.34 | 63.18 | 47 | 润阳科技 | 2024-01-12 五 | 20.35 | 20.37 | 20.46 | 20.98 | 20.32 | 0.44% | 1.23% | 12292 | 2541万 | 20.4 | 20.46 | 63.55 | 48 | 润阳科技 | 2024-01-11 四 | 20.88 | 20.49 | 20.37 | 20.88 | 20.31 | -0.59% | 1.22% | 12151 | 2499万 | 20.31 | 20.37 | 63.27 | 49 | 润阳科技 | 2024-01-10 三 | 20.79 | 20.85 | 20.49 | 21.18 | 20.28 | -1.73% | 0.76% | 7621 | 1569万 | 20.43 | 20.49 | 63.64 | 50 | 润阳科技 | 2024-01-09 二 | 20.64 | 20.62 | 20.85 | 21.00 | 20.60 | 1.12% | 1.18% | 11813 | 2458万 | 20.79 | 20.85 | 64.76 | 51 | 润阳科技 | 2024-01-08 一 | 20.69 | 20.88 | 20.62 | 21.17 | 20.52 | -1.25% | 1.34% | 13359 | 2779万 | 20.56 | 20.62 | 64.05 | 52 | 润阳科技 | 2024-01-05 五 | 21.37 | 21.10 | 20.88 | 21.37 | 20.74 | -1.04% | 1.46% | 14522 | 3048万 | 20.82 | 20.88 | 64.86 | 53 | 润阳科技 | 2024-01-04 四 | 21.10 | 21.21 | 21.10 | 21.29 | 20.90 | -0.52% | 0.93% | 9226 | 1945万 | 21.04 | 21.1 | 65.54 | 54 | 润阳科技 | 2024-01-03 三 | 21.52 | 21.31 | 21.21 | 21.53 | 21.03 | -0.47% | 0.72% | 7190 | 1526万 | 21.15 | 21.21 | 65.88 | 55 | 润阳科技 | 2024-01-02 二 | 21.20 | 21.05 | 21.31 | 21.41 | 21.05 | 1.24% | 1.20% | 11920 | 2537万 | 21.25 | 21.31 | 66.19 | 56 | 润阳科技 | 2023-12-29 五 | 20.62 | 20.58 | 21.05 | 21.08 | 20.50 | 2.28% | 1.10% | 10925 | 2284万 | 20.99 | 21.05 | 65.38 | 57 | 润阳科技 | 2023-12-28 四 | 20.18 | 20.19 | 20.58 | 20.79 | 19.83 | 1.93% | 1.03% | 10235 | 2091万 | 20.52 | 20.58 | 63.92 | 58 | 润阳科技 | 2023-12-27 三 | 20.12 | 20.12 | 20.19 | 20.46 | 19.88 | 0.35% | 1.05% | 10449 | 2101万 | 20.13 | 20.19 | 62.71 | 59 | 润阳科技 | 2023-12-26 二 | 20.08 | 20.00 | 20.12 | 20.39 | 20.00 | 0.60% | 1.54% | 15379 | 3107万 | 20.06 | 20.12 | 62.49 | 60 | 润阳科技 | 2023-12-25 一 | 20.58 | 20.58 | 20.00 | 20.63 | 18.21 | -2.82% | 1.42% | 14176 | 2852万 | 19.94 | 20 | 62.12 | 61 | 润阳科技 | 2023-12-22 五 | 20.92 | 20.81 | 20.58 | 21.45 | 20.33 | -1.11% | 3.16% | 17113 | 3526万 | 11.13 | 20.58 | 63.92 | 62 | 润阳科技 | 2023-12-21 四 | 21.24 | 21.24 | 20.81 | 21.24 | 20.07 | -2.02% | 6.02% | 30006 | 6184万 | 10.37 | 20.81 | 64.64 | 63 | 润阳科技 | 2023-12-20 三 | 20.93 | 20.88 | 21.24 | 21.51 | 20.90 | 1.72% | 3.58% | 17834 | 3800万 | 10.58 | 21.24 | 65.97 | 64 | 润阳科技 | 2023-12-19 二 | 20.47 | 20.55 | 20.88 | 21.03 | 20.38 | 1.61% | 1.77% | 8834 | 1825万 | 10.4 | 20.88 | 64.86 | 65 | 润阳科技 | 2023-12-18 一 | 21.04 | 20.80 | 20.55 | 21.16 | 20.50 | -1.20% | 2.90% | 14472 | 2992万 | 10.24 | 20.55 | 63.83 | 66 | 润阳科技 | 2023-12-15 五 | 20.85 | 20.70 | 20.80 | 20.90 | 20.50 | 0.48% | 1.81% | 8994 | 1860万 | 10.36 | 20.8 | 64.61 | 67 | 润阳科技 | 2023-12-14 四 | 20.74 | 20.56 | 20.70 | 20.99 | 20.45 | 0.68% | 2.46% | 12248 | 2551万 | 10.31 | 20.7 | 64.3 | 68 | 润阳科技 | 2023-12-13 三 | 20.57 | 20.62 | 20.56 | 20.90 | 20.41 | -0.29% | 2.08% | 10375 | 2142万 | 10.24 | 20.56 | 63.86 | 69 | 润阳科技 | 2023-12-12 二 | 20.95 | 20.81 | 20.62 | 20.95 | 20.37 | -0.91% | 2.04% | 10165 | 2088万 | 10.27 | 20.62 | 64.05 | 70 | 润阳科技 | 2023-12-11 一 | 20.30 | 20.33 | 20.81 | 20.98 | 20.09 | 2.36% | 3.46% | 17244 | 3556万 | 10.37 | 20.81 | 64.64 | 71 | 润阳科技 | 2023-12-08 五 | 21.05 | 20.98 | 20.33 | 21.29 | 20.28 | -3.10% | 3.64% | 18148 | 3753万 | 10.13 | 20.33 | 63.15 | 72 | 润阳科技 | 2023-12-07 四 | 21.03 | 21.05 | 20.98 | 21.23 | 20.81 | -0.33% | 2.71% | 13479 | 2829万 | 10.45 | 20.98 | 65.17 | 73 | 润阳科技 | 2023-12-06 三 | 20.88 | 20.88 | 21.05 | 21.42 | 20.83 | 0.81% | 2.26% | 11260 | 2389万 | 10.49 | 21.05 | 65.38 | 74 | 润阳科技 | 2023-12-05 二 | 21.10 | 21.10 | 20.88 | 21.25 | 20.75 | -1.04% | 2.63% | 13080 | 2750万 | 10.4 | 20.88 | 64.86 | 75 | 润阳科技 | 2023-12-04 一 | 21.28 | 21.31 | 21.10 | 21.59 | 21.00 | -0.99% | 3.99% | 19871 | 4214万 | 10.51 | 21.1 | 65.54 | 76 | 润阳科技 | 2023-12-01 五 | 21.49 | 21.49 | 21.31 | 21.63 | 21.23 | -0.84% | 1.96% | 9777 | 2090万 | 10.62 | 21.31 | 66.19 | 77 | 润阳科技 | 2023-11-30 四 | 21.67 | 21.68 | 21.49 | 21.88 | 21.18 | -0.88% | 1.85% | 9221 | 1977万 | 10.71 | 21.49 | 66.75 | 78 | 润阳科技 | 2023-11-29 三 | 22.08 | 22.15 | 21.68 | 22.28 | 21.41 | -2.12% | 3.37% | 16810 | 3656万 | 10.8 | 21.68 | 67.34 | 79 | 润阳科技 | 2023-11-28 二 | 21.41 | 21.50 | 22.15 | 22.28 | 21.37 | 3.02% | 3.98% | 19850 | 4375万 | 11.04 | 22.15 | 68.8 | 80 | 润阳科技 | 2023-11-27 一 | 21.40 | 21.49 | 21.50 | 21.97 | 21.20 | 0.05% | 1.87% | 9322 | 2003万 | 10.71 | 21.5 | 66.78 | 81 | 润阳科技 | 2023-11-24 五 | 21.88 | 21.71 | 21.49 | 21.88 | 21.00 | -1.01% | 1.67% | 8339 | 1791万 | 10.71 | 21.49 | 66.75 | 82 | 润阳科技 | 2023-11-23 四 | 21.99 | 21.50 | 21.71 | 22.04 | 21.40 | 0.98% | 1.75% | 8711 | 1897万 | 10.82 | 21.71 | 67.43 | 83 | 润阳科技 | 2023-11-22 三 | 21.65 | 21.76 | 21.50 | 21.86 | 21.35 | -1.19% | 1.96% | 9750 | 2106万 | 10.71 | 21.5 | 66.78 | 84 | 润阳科技 | 2023-11-21 二 | 22.26 | 22.16 | 21.76 | 22.26 | 21.70 | -1.81% | 2.17% | 10830 | 2376万 | 10.84 | 21.76 | 67.59 | 85 | 润阳科技 | 2023-11-20 一 | 22.09 | 21.89 | 22.16 | 22.22 | 21.70 | 1.23% | 1.50% | 7491 | 1647万 | 11.04 | 22.16 | 68.83 | 86 | 润阳科技 | 2023-11-17 五 | 21.78 | 21.78 | 21.89 | 21.95 | 21.66 | 0.51% | 1.36% | 6795 | 1484万 | 10.91 | 21.89 | 67.99 | 87 | 润阳科技 | 2023-11-16 四 | 21.65 | 21.79 | 21.78 | 22.39 | 21.59 | -0.05% | 3.38% | 16840 | 3698万 | 10.85 | 21.78 | 67.65 | 88 | 润阳科技 | 2023-11-15 三 | 21.20 | 21.40 | 21.79 | 21.83 | 21.19 | 1.82% | 2.05% | 10203 | 2199万 | 10.86 | 21.79 | 67.68 | 89 | 润阳科技 | 2023-11-14 二 | 22.10 | 22.12 | 21.40 | 22.20 | 21.26 | -3.25% | 3.74% | 18642 | 4029万 | 10.66 | 21.4 | 66.47 | 90 | 润阳科技 | 2023-11-13 一 | 21.37 | 21.36 | 22.12 | 22.12 | 21.31 | 3.56% | 2.40% | 11934 | 2592万 | 11.02 | 22.12 | 68.71 | 91 | 润阳科技 | 2023-11-10 五 | 21.24 | 21.16 | 21.36 | 21.69 | 20.85 | 0.95% | 1.77% | 8838 | 1888万 | 10.64 | 21.36 | 66.35 | 92 | 润阳科技 | 2023-11-09 四 | 21.19 | 21.24 | 21.16 | 21.45 | 21.07 | -0.38% | 1.03% | 5107 | 1083万 | 10.54 | 21.16 | 65.72 | 93 | 润阳科技 | 2023-11-08 三 | 21.23 | 21.23 | 21.24 | 21.38 | 21.03 | 0.05% | 1.10% | 5500 | 1165万 | 10.58 | 21.24 | 65.97 | 94 | 润阳科技 | 2023-11-07 二 | 21.03 | 21.04 | 21.23 | 21.34 | 20.77 | 0.90% | 1.36% | 6789 | 1431万 | 10.58 | 21.23 | 65.94 | 95 | 润阳科技 | 2023-11-06 一 | 20.60 | 20.56 | 21.04 | 21.16 | 20.57 | 2.33% | 2.23% | 11121 | 2329万 | 10.48 | 21.04 | 65.35 | 96 | 润阳科技 | 2023-11-03 五 | 20.60 | 20.44 | 20.56 | 20.75 | 20.39 | 0.59% | 1.43% | 7112 | 1465万 | 10.24 | 20.56 | 63.86 | 97 | 润阳科技 | 2023-11-02 四 | 20.61 | 20.65 | 20.44 | 20.85 | 20.33 | -1.02% | 1.62% | 8069 | 1654万 | 10.18 | 20.44 | 63.49 | 98 | 润阳科技 | 2023-11-01 三 | 20.51 | 20.51 | 20.65 | 20.71 | 20.36 | 0.68% | 2.07% | 10327 | 2124万 | 10.29 | 20.65 | 64.14 | 99 | 润阳科技 | 2023-10-31 二 | 20.57 | 20.53 | 20.51 | 20.76 | 20.30 | -0.10% | 1.52% | 7590 | 1556万 | 10.22 | 20.51 | 63.71 | 100 | 润阳科技 | 2023-10-30 一 | 20.15 | 20.27 | 20.53 | 20.66 | 20.15 | 1.28% | 2.81% | 13990 | 2858万 | 10.23 | 20.53 | 63.77 | 101 | 润阳科技 | 2023-10-27 五 | 20.01 | 20.06 | 20.27 | 20.30 | 19.84 | 1.05% | 2.02% | 10067 | 2024万 | 10.1 | 20.27 | 62.96 | 102 | 润阳科技 | 2023-10-26 四 | 19.80 | 19.97 | 20.06 | 20.07 | 19.62 | 0.45% | 1.96% | 9765 | 1937万 | 9.99 | 20.06 | 62.31 | 103 | 润阳科技 | 2023-10-25 三 | 19.49 | 19.30 | 19.97 | 20.00 | 19.45 | 3.47% | 2.19% | 10932 | 2165万 | 9.95 | 19.97 | 62.03 | 104 | 润阳科技 | 2023-10-24 二 | 18.49 | 18.51 | 19.30 | 19.55 | 18.48 | 4.27% | 2.48% | 12380 | 2383万 | 9.62 | 19.3 | 59.95 | 105 | 润阳科技 | 2023-10-23 一 | 18.88 | 18.96 | 18.51 | 18.96 | 18.40 | -2.37% | 1.99% | 9899 | 1839万 | 9.22 | 18.51 | 112.94 | 106 | 润阳科技 | 2023-10-20 五 | 19.01 | 19.10 | 18.96 | 19.49 | 18.87 | -0.73% | 1.24% | 6177 | 1180万 | 9.45 | 18.96 | 115.69 | 107 | 润阳科技 | 2023-10-19 四 | 18.81 | 18.98 | 19.10 | 19.60 | 18.68 | 0.63% | 2.12% | 10548 | 2033万 | 9.52 | 19.1 | 116.54 | 108 | 润阳科技 | 2023-10-18 三 | 19.28 | 19.28 | 18.98 | 19.28 | 18.88 | -1.56% | 1.18% | 5876 | 1116万 | 9.46 | 18.98 | 115.81 | 109 | 润阳科技 | 2023-10-17 二 | 19.10 | 19.10 | 19.28 | 19.45 | 18.93 | 0.94% | 2.08% | 10374 | 1999万 | 9.61 | 19.28 | 117.64 | 110 | 润阳科技 | 2023-10-16 一 | 19.31 | 19.30 | 19.10 | 19.47 | 18.87 | -1.04% | 2.10% | 10444 | 1998万 | 9.52 | 19.1 | 116.54 | 111 | 润阳科技 | 2023-10-13 五 | 19.68 | 19.75 | 19.30 | 19.75 | 19.13 | -2.28% | 2.25% | 11233 | 2166万 | 9.62 | 19.3 | 117.76 | 112 | 润阳科技 | 2023-10-12 四 | 19.52 | 19.51 | 19.75 | 20.13 | 19.11 | 1.23% | 2.62% | 13077 | 2572万 | 9.84 | 19.75 | 120.51 | 113 | 润阳科技 | 2023-10-11 三 | 19.42 | 19.43 | 19.51 | 19.63 | 19.08 | 0.41% | 1.45% | 7243 | 1405万 | 9.72 | 19.51 | 119.04 | 114 | 润阳科技 | 2023-10-10 二 | 19.46 | 19.42 | 19.43 | 19.65 | 19.37 | 0.05% | 1.15% | 5713 | 1112万 | 9.68 | 19.43 | 118.55 | 115 | 润阳科技 | 2023-10-09 一 | 19.61 | 19.61 | 19.42 | 19.69 | 19.36 | -0.97% | 2.37% | 11796 | 2298万 | 9.68 | 19.42 | 118.49 | 116 | 润阳科技 | 2023-09-28 四 | 19.26 | 19.24 | 19.61 | 19.62 | 19.08 | 1.92% | 1.24% | 6163 | 1203万 | 9.77 | 19.61 | 119.65 | 117 | 润阳科技 | 2023-09-27 三 | 19.33 | 19.10 | 19.24 | 19.41 | 18.91 | 0.73% | 1.65% | 8209 | 1584万 | 9.59 | 19.24 | 117.39 | 118 | 润阳科技 | 2023-09-26 二 | 19.37 | 19.41 | 19.10 | 19.37 | 19.02 | -1.60% | 1.04% | 5171 | 990万 | 9.52 | 19.1 | 116.54 | 119 | 润阳科技 | 2023-09-25 一 | 19.23 | 19.26 | 19.41 | 19.47 | 19.02 | 0.78% | 1.44% | 7184 | 1384万 | 9.67 | 19.41 | 118.43 | 120 | 润阳科技 | 2023-09-22 五 | 18.68 | 18.67 | 19.26 | 19.29 | 18.66 | 3.16% | 1.72% | 8561 | 1630万 | 9.6 | 19.26 | 117.52 | 121 | 润阳科技 | 2023-09-21 四 | 18.63 | 18.72 | 18.67 | 18.99 | 18.63 | -0.27% | 1.48% | 7353 | 1381万 | 9.3 | 18.67 | 113.92 | 122 | 润阳科技 | 2023-09-20 三 | 19.12 | 19.15 | 18.72 | 19.12 | 18.56 | -2.25% | 1.98% | 9843 | 1848万 | 9.33 | 18.72 | 114.22 | 123 | 润阳科技 | 2023-09-19 二 | 19.58 | 19.36 | 19.15 | 19.58 | 18.87 | -1.08% | 1.62% | 8060 | 1536万 | 9.54 | 19.15 | 116.85 | 124 | 润阳科技 | 2023-09-18 一 | 18.85 | 18.90 | 19.36 | 19.67 | 18.71 | 2.43% | 2.98% | 14857 | 2882万 | 9.65 | 19.36 | 118.13 | 125 | 润阳科技 | 2023-09-15 五 | 19.17 | 19.04 | 18.90 | 19.25 | 18.82 | -0.74% | 1.47% | 7304 | 1389万 | 9.42 | 18.9 | 115.32 | 126 | 润阳科技 | 2023-09-14 四 | 19.01 | 18.98 | 19.04 | 19.17 | 18.86 | 0.32% | 1.91% | 9518 | 1809万 | 9.49 | 19.04 | 116.17 | 127 | 润阳科技 | 2023-09-13 三 | 19.37 | 19.19 | 18.98 | 19.37 | 18.83 | -1.09% | 1.98% | 9856 | 1871万 | 9.46 | 18.98 | 115.81 | 128 | 润阳科技 | 2023-09-12 二 | 19.28 | 19.20 | 19.19 | 19.34 | 19.06 | -0.05% | 1.92% | 9565 | 1834万 | 9.56 | 19.19 | 117.09 | 129 | 润阳科技 | 2023-09-11 一 | 19.21 | 19.25 | 19.20 | 19.50 | 18.89 | -0.26% | 2.18% | 10864 | 2086万 | 9.57 | 19.2 | 117.15 | 130 | 润阳科技 | 2023-09-08 五 | 19.04 | 18.99 | 19.25 | 19.32 | 18.96 | 1.37% | 2.22% | 11038 | 2120万 | 9.59 | 19.25 | 117.46 | 131 | 润阳科技 | 2023-09-07 四 | 19.47 | 19.51 | 18.99 | 19.54 | 18.97 | -2.67% | 2.70% | 13465 | 2574万 | 9.46 | 18.99 | 115.87 | 132 | 润阳科技 | 2023-09-06 三 | 19.10 | 19.15 | 19.51 | 19.51 | 18.90 | 1.88% | 2.43% | 12121 | 2345万 | 9.72 | 19.51 | 119.04 | 133 | 润阳科技 | 2023-09-05 二 | 18.98 | 18.98 | 19.15 | 19.22 | 18.77 | 0.90% | 2.63% | 13119 | 2501万 | 9.54 | 19.15 | 116.85 | 134 | 润阳科技 | 2023-09-04 一 | 18.65 | 18.43 | 18.98 | 19.16 | 18.65 | 2.98% | 3.73% | 18566 | 3502万 | 9.46 | 18.98 | 115.81 | 135 | 润阳科技 | 2023-09-01 五 | 18.61 | 18.46 | 18.43 | 18.74 | 18.32 | -0.16% | 2.42% | 12047 | 2225万 | 9.18 | 18.43 | 112.45 | 136 | 润阳科技 | 2023-08-31 四 | 18.49 | 18.36 | 18.46 | 18.75 | 18.43 | 0.54% | 2.88% | 14347 | 2660万 | 9.2 | 18.46 | 112.64 | 137 | 润阳科技 | 2023-08-30 三 | 18.50 | 18.45 | 18.36 | 18.56 | 18.26 | -0.49% | 2.53% | 12517 | 2305万 | 9.09 | 18.36 | 112.02 | 138 | 润阳科技 | 2023-08-29 二 | 18.04 | 17.75 | 18.45 | 18.45 | 17.71 | 3.94% | 3.68% | 18231 | 3317万 | 9.13 | 18.45 | 141.13 | 139 | 润阳科技 | 2023-08-28 一 | 18.51 | 17.71 | 17.75 | 18.57 | 17.51 | 0.23% | 3.00% | 14849 | 2657万 | 8.79 | 17.75 | 135.77 | 140 | 润阳科技 | 2023-08-25 五 | 17.63 | 17.72 | 17.71 | 18.10 | 17.51 | -0.06% | 2.42% | 11986 | 2138万 | 8.77 | 17.71 | 135.46 | 141 | 润阳科技 | 2023-08-23 三 | 17.96 | 17.96 | 17.87 | 18.04 | 17.77 | -0.50% | 1.86% | 9225 | 1651万 | 8.85 | 17.87 | 136.69 | 142 | 润阳科技 | 2023-08-22 二 | 17.76 | 17.77 | 17.96 | 17.98 | 17.30 | 1.07% | 2.63% | 13023 | 2299万 | 8.89 | 17.96 | 137.38 |
|
行情刷新 | 流通股东
|