润贝航科（001316）历史行情

以下为润贝航科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	26.680	26.770	26.790	25.230	0.160	0.601%	3.72万	0.00亿	0.000%
2026-10-08	27.490	26.610	28.020	26.400	-0.850	-3.095%	2.94万	0.00亿	0.000%
2026-10-07	27.600	27.460	27.880	27.250	-0.080	-0.290%	180.65万	0.50亿	1.201%
2026-10-06	27.600	27.460	27.880	27.250	-0.080	-0.290%	180.65万	0.50亿	1.201%
2026-10-05	27.600	27.460	27.880	27.250	-0.080	-0.290%	180.65万	0.50亿	1.201%
2026-10-02	27.600	27.460	27.880	27.250	-0.080	-0.290%	180.65万	0.50亿	1.201%
2026-10-01	27.600	27.460	27.880	27.250	-0.080	-0.290%	180.65万	0.50亿	1.201%
2026-09-30	27.600	27.460	27.880	27.250	-0.080	-0.290%	1.81万	0.00亿	0.000%
2026-09-29	27.660	27.540	27.980	27.110	-0.060	-0.217%	1.94万	0.00亿	0.000%
2026-09-28	27.680	27.600	28.400	27.190	-0.110	-0.397%	3.43万	0.00亿	0.000%
2026-09-27	28.460	27.710	28.550	27.280	-0.730	-2.567%	350.42万	0.97亿	2.330%
2026-09-24	28.460	27.710	28.550	27.280	-0.730	-2.567%	3.50万	0.00亿	0.000%
2026-09-23	28.690	28.440	28.840	28.080	-0.460	-1.592%	3.34万	0.00亿	0.000%
2026-09-22	29.500	28.900	29.590	28.630	-0.720	-2.431%	4.12万	0.00亿	0.000%
2026-09-21	27.940	29.620	29.990	27.940	1.510	5.372%	6.24万	0.00亿	0.000%
2026-09-18	27.810	28.110	28.170	27.730	0.450	1.627%	3.20万	0.00亿	0.000%
2026-09-17	27.910	27.660	28.330	27.570	-0.530	-1.880%	3.15万	0.00亿	0.000%
2026-09-16	28.270	28.190	28.480	27.950	0.140	0.499%	3.18万	0.00亿	0.000%
2026-09-15	28.550	28.050	28.760	28.020	-0.700	-2.435%	3.01万	0.00亿	0.000%
2026-09-14	29.230	28.750	29.850	28.220	-0.480	-1.642%	4.47万	0.00亿	0.000%
2026-09-11	29.660	29.230	30.170	28.940	-0.500	-1.682%	5.62万	0.00亿	0.000%
2026-09-10	30.280	29.730	30.580	29.460	-1.280	-4.128%	6.21万	0.00亿	0.000%
2026-09-09	29.600	31.010	32.530	29.200	1.440	4.870%	10.79万	0.00亿	0.000%
2026-09-08	29.520	29.570	29.750	29.060	-0.050	-0.169%	5.71万	0.00亿	0.000%
2026-09-07	30.000	29.620	30.000	28.910	-0.560	-1.856%	7.85万	0.00亿	0.000%
2026-09-04	27.450	30.180	30.180	27.250	2.740	9.985%	7.89万	0.00亿	0.000%
2026-09-03	26.730	27.440	27.970	26.510	0.700	2.618%	6.79万	0.00亿	0.000%
2026-09-02	26.450	26.740	27.200	26.020	0.210	0.792%	3.96万	0.00亿	0.000%
2026-09-01	27.180	26.530	27.330	26.450	-0.630	-2.320%	3.00万	0.00亿	0.000%
2026-08-31	26.460	27.160	27.170	26.310	0.650	2.452%	3.32万	0.00亿	0.000%
2026-08-28	25.830	26.510	26.860	25.670	0.800	3.112%	3.31万	0.00亿	0.000%
2026-08-27	25.330	25.710	25.740	24.870	-0.630	-2.392%	3.84万	0.00亿	0.000%
2026-08-26	26.650	26.340	26.830	26.090	-0.050	-0.189%	2.77万	0.00亿	0.000%
2026-08-25	26.190	26.390	26.530	25.470	-0.060	-0.227%	3.19万	0.00亿	0.000%
2026-08-24	25.910	26.450	27.320	25.760	0.880	3.442%	5.39万	0.00亿	0.000%
2026-08-21	25.460	25.570	25.700	25.120	-0.120	-0.467%	1.34万	0.00亿	0.000%
2026-08-20	25.660	25.690	26.060	25.460	0.340	1.341%	1.28万	0.00亿	0.000%
2026-08-19	26.780	25.350	26.830	25.260	-1.320	-4.949%	2.35万	0.00亿	0.000%
2026-08-18	27.130	26.670	27.140	26.430	-0.200	-0.744%	1.69万	0.00亿	0.000%
2026-08-17	26.390	26.870	26.940	26.260	0.620	2.362%	2.10万	0.00亿	0.000%
2026-08-14	26.100	26.250	26.840	26.100	-0.070	-0.266%	2.06万	0.00亿	0.000%
2026-08-13	27.230	26.320	27.930	26.300	-0.550	-2.047%	2.57万	0.00亿	0.000%
2026-08-12	26.600	26.870	27.050	26.360	0.330	1.243%	1.80万	0.00亿	0.000%
2026-08-11	26.640	26.540	27.250	26.210	-0.110	-0.413%	2.26万	0.00亿	0.000%
2026-08-10	26.380	26.650	26.750	25.980	0.380	1.447%	2.14万	0.00亿	0.000%
2026-08-07	26.050	26.270	26.530	25.730	0.030	0.114%	2.05万	0.00亿	0.000%
2026-08-06	26.270	26.240	26.590	25.700	-0.100	-0.380%	2.18万	0.00亿	0.000%
2026-08-05	25.650	26.340	26.510	25.650	0.540	2.093%	2.17万	0.00亿	0.000%
2026-08-04	25.450	25.800	25.970	25.280	0.310	1.216%	1.85万	0.00亿	0.000%
2026-08-03	24.900	25.490	25.600	24.680	0.580	2.328%	2.59万	0.00亿	0.000%
2026-07-31	24.730	24.910	25.270	24.680	0.530	2.174%	1.84万	0.00亿	0.000%
2026-07-30	25.090	24.380	25.490	24.280	-0.790	-3.139%	1.84万	0.00亿	0.000%
2026-07-29	24.740	25.170	25.450	24.600	0.660	2.693%	2.27万	0.00亿	0.000%
2026-07-28	24.360	24.510	24.970	24.360	-0.290	-1.169%	1.61万	0.00亿	0.000%
2026-07-27	23.740	24.800	24.980	23.740	0.620	2.564%	1.80万	0.00亿	0.000%
2026-07-24	24.550	24.180	25.040	24.110	-0.700	-2.814%	1.87万	0.00亿	0.000%
2026-07-23	23.810	24.880	25.000	23.760	0.830	3.451%	2.04万	0.00亿	0.000%
2026-07-22	24.070	24.050	24.530	23.670	-0.240	-0.988%	3.07万	0.00亿	0.000%
2026-07-21	24.860	24.290	25.010	22.500	-0.250	-1.019%	4.00万	0.00亿	0.000%
2026-07-20	24.800	24.540	25.870	23.970	0.090	0.368%	4.32万	0.00亿	0.000%
2026-07-17	26.100	24.450	26.200	24.190	-1.390	-5.379%	3.45万	0.00亿	0.000%
2026-07-16	26.350	25.840	26.850	25.650	-0.670	-2.527%	3.27万	0.00亿	0.000%
2026-07-15	27.150	26.510	27.430	26.310	-2.160	-7.534%	4.01万	0.00亿	0.000%
2026-07-14	28.370	28.670	28.730	27.650	0.300	1.057%	2.29万	0.00亿	0.000%
2026-07-13	30.850	28.370	30.850	28.300	-2.530	-8.188%	3.22万	0.00亿	0.000%
2026-07-10	30.350	30.900	32.170	30.050	0.500	1.645%	3.48万	0.00亿	0.000%
2026-07-09	31.130	30.400	31.350	29.250	-0.730	-2.345%	2.46万	0.00亿	0.000%
2026-07-08	30.840	31.130	31.540	29.990	0.400	1.302%	2.55万	0.00亿	0.000%
2026-07-07	32.190	30.730	32.550	30.590	-1.460	-4.536%	2.53万	0.00亿	0.000%
2026-07-06	33.300	32.190	34.120	32.160	-1.070	-3.217%	2.14万	0.00亿	0.000%
2026-07-03	32.840	33.260	34.470	32.490	0.660	2.025%	2.48万	0.00亿	0.000%
2026-07-02	32.240	32.600	33.490	31.750	0.240	0.742%	2.68万	0.00亿	0.000%
2026-07-01	32.460	32.360	33.150	32.250	-0.270	-0.827%	2.16万	0.00亿	0.000%
2026-06-30	31.880	32.630	32.850	31.370	0.870	2.739%	2.46万	0.00亿	0.000%
2026-06-29	33.410	31.760	33.980	30.840	-1.770	-5.279%	4.34万	0.00亿	0.000%
2026-06-26	34.180	33.530	34.300	33.170	-0.940	-2.727%	2.87万	0.00亿	0.000%
2026-06-25	35.630	34.470	35.630	34.300	-0.890	-2.517%	2.83万	0.00亿	0.000%
2026-06-24	35.500	35.360	35.920	34.680	-0.490	-1.367%	2.38万	0.00亿	0.000%
2026-06-23	35.850	35.850	36.900	35.470	-0.300	-0.830%	2.80万	0.00亿	0.000%
2026-06-22	36.670	36.150	36.850	34.620	-0.950	-2.561%	4.25万	0.00亿	0.000%
2026-06-18	36.410	37.100	37.300	35.910	0.320	0.870%	3.68万	0.00亿	0.000%
2026-06-17	36.670	36.780	37.640	36.350	-0.210	-0.568%	3.04万	0.00亿	0.000%
2026-06-16	37.750	36.990	38.400	36.770	-1.010	-2.658%	3.59万	0.00亿	0.000%
2026-06-15	37.420	38.000	38.200	36.540	0.450	1.198%	4.41万	0.00亿	0.000%
2026-06-12	36.500	37.550	38.610	36.250	1.080	2.961%	5.43万	0.00亿	0.000%
2026-06-11	36.530	36.470	37.020	35.350	-0.040	-0.110%	5.87万	0.00亿	0.000%
2026-06-10	32.870	36.510	36.510	32.650	3.350	10.103%	5.32万	0.00亿	0.000%
2026-06-09	32.840	33.160	33.390	32.450	0.770	2.377%	2.35万	0.00亿	0.000%
2026-06-08	33.700	32.390	34.470	32.160	-2.540	-7.272%	3.01万	0.00亿	0.000%
2026-06-05	34.650	34.930	35.210	34.110	0.230	0.663%	2.46万	0.00亿	0.000%
2026-06-04	35.550	34.700	35.600	34.430	-0.960	-2.692%	2.13万	0.00亿	0.000%
2026-06-03	35.760	35.660	36.110	35.150	-0.110	-0.308%	2.01万	0.00亿	0.000%
2026-06-02	36.050	35.770	36.600	35.310	-0.060	-0.167%	2.32万	0.00亿	0.000%
2026-06-01	36.150	35.830	36.840	35.540	-0.530	-1.458%	2.64万	0.00亿	0.000%
2026-05-29	38.210	36.360	38.210	36.100	-1.790	-4.692%	3.33万	0.00亿	0.000%
2026-05-28	37.160	38.150	38.660	36.590	0.810	2.169%	3.02万	0.00亿	0.000%
2026-05-27	38.030	37.340	38.810	36.910	-0.750	-1.969%	3.87万	0.00亿	0.000%
2026-05-26	40.930	38.090	40.930	37.340	-2.860	-6.984%	5.73万	0.00亿	0.000%
2026-05-25	40.900	40.950	41.480	39.750	-0.230	-0.559%	3.29万	0.00亿	0.000%
2026-05-22	41.110	41.180	42.150	40.510	0.040	0.097%	3.56万	0.00亿	0.000%
2026-05-21	42.880	41.140	43.850	41.000	-1.530	-3.586%	5.27万	0.00亿	0.000%
2026-05-20	40.450	42.670	43.030	40.050	2.053	5.055%	6.18万	0.00亿	0.000%
2026-05-19	40.746	40.617	40.767	39.124	-0.186	-0.456%	2.74万	0.00亿	0.000%
2026-05-18	41.553	40.803	41.667	39.953	-0.700	-1.687%	3.12万	0.00亿	0.000%
2026-05-15	41.924	41.503	41.981	40.253	-0.421	-1.004%	3.58万	0.00亿	0.000%
2026-05-14	43.067	41.924	44.417	41.924	-1.286	-2.976%	3.62万	0.00亿	0.000%
2026-05-13	42.189	43.210	44.110	41.710	1.414	3.383%	6.04万	0.00亿	0.000%
2026-05-12	43.474	41.796	43.803	41.624	-2.085	-4.751%	4.92万	0.00亿	0.000%
2026-05-11	42.724	43.881	44.746	41.953	1.185	2.775%	6.87万	0.00亿	0.000%
2026-05-08	41.674	42.696	43.139	39.967	0.522	1.238%	7.68万	0.00亿	0.000%
2026-05-07	39.803	42.174	43.467	39.053	2.057	5.128%	10.56万	0.00亿	0.000%
2026-05-06	38.267	40.117	40.117	37.910	3.707	10.181%	4.73万	0.00亿	0.000%
2026-04-30	35.767	36.410	36.410	35.467	3.371	10.203%	2.76万	0.00亿	0.000%
2026-04-29	32.946	33.039	33.539	32.846	-0.100	-0.302%	1.94万	0.00亿	0.000%
2026-04-28	34.331	33.139	34.396	32.703	-1.135	-3.312%	2.43万	0.00亿	0.000%
2026-04-27	34.967	34.274	35.110	33.624	-0.622	-1.782%	2.42万	0.00亿	0.000%
2026-04-24	35.174	34.896	35.767	34.431	-0.293	-0.833%	1.76万	0.00亿	0.000%
2026-04-23	36.110	35.189	36.389	34.931	-1.100	-3.031%	2.60万	0.00亿	0.000%
2026-04-22	35.360	36.289	37.053	35.196	0.758	2.133%	3.99万	0.00亿	0.000%
2026-04-21	35.410	35.531	35.839	34.889	0.021	0.059%	2.74万	0.00亿	0.000%
2026-04-20	34.510	35.510	35.689	34.410	1.007	2.919%	3.51万	0.00亿	0.000%
2026-04-17	33.889	34.503	34.996	33.853	0.329	0.963%	2.26万	0.00亿	0.000%
2026-04-16	34.117	34.174	34.310	33.681	0.078	0.229%	1.94万	0.00亿	0.000%
2026-04-15	35.053	34.096	35.539	33.839	-0.278	-0.809%	3.48万	0.00亿	0.000%
2026-04-14	35.631	34.374	35.631	33.624	-0.822	-2.335%	4.23万	0.00亿	0.000%
2026-04-13	34.860	35.196	35.753	34.481	0.000	0.000%	2.84万	0.00亿	0.000%
2026-04-10	34.810	34.574	35.324	34.389	0.000	0.000%	2.36万	0.00亿	0.000%
2026-04-09	34.017	34.803	35.024	33.181	0.000	0.000%	2.99万	0.00亿	0.000%
2026-04-08	32.760	34.331	34.331	32.610	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-07	32.589	32.310	33.260	32.196	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-03	33.296	32.603	33.860	32.553	0.000	0.000%	2.54万	0.00亿	0.000%
2026-04-02	33.024	33.331	33.710	32.674	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-01	33.674	33.189	34.267	32.996	0.000	0.000%	3.00万	0.00亿	0.000%