润建股份（002929）历史行情

以下为润建股份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
2026-10-08	46.710	44.470	46.750	44.190	-1.640	-3.557%	481.42万	2.18亿	2.223%
2026-10-07	47.920	46.110	48.090	46.020	-1.280	-2.701%	469.28万	2.19亿	2.167%
2026-10-06	47.920	46.110	48.090	46.020	-1.280	-2.701%	469.28万	2.19亿	2.167%
2026-10-05	47.920	46.110	48.090	46.020	-1.280	-2.701%	469.28万	2.19亿	2.167%
2026-10-02	47.920	46.110	48.090	46.020	-1.280	-2.701%	469.28万	2.19亿	2.167%
2026-10-01	47.920	46.110	48.090	46.020	-1.280	-2.701%	469.28万	2.19亿	2.167%
2026-09-30	47.920	46.110	48.090	46.020	-1.280	-2.701%	4.69万	0.00亿	0.000%
2026-09-29	47.350	47.390	48.150	47.030	-0.310	-0.650%	4.16万	0.00亿	0.000%
2026-09-28	51.350	47.700	51.370	47.300	-3.700	-7.198%	7.66万	0.00亿	0.000%
2026-09-27	51.960	51.400	52.450	51.400	-0.560	-1.078%	467.04万	2.42亿	2.157%
2026-09-24	51.960	51.400	52.450	51.400	-0.560	-1.078%	4.67万	0.00亿	0.000%
2026-09-23	52.930	51.960	53.280	51.860	-1.410	-2.642%	6.62万	0.00亿	0.000%
2026-09-22	52.660	53.370	54.000	52.290	1.080	2.065%	9.52万	0.00亿	0.000%
2026-09-21	52.370	52.290	52.790	51.850	0.090	0.172%	6.35万	0.00亿	0.000%
2026-09-18	51.200	52.200	52.480	50.690	1.440	2.837%	9.21万	0.00亿	0.000%
2026-09-17	50.140	50.760	51.880	50.140	0.460	0.915%	7.59万	0.00亿	0.000%
2026-09-16	48.640	50.300	50.450	48.540	1.520	3.116%	6.70万	0.00亿	0.000%
2026-09-15	48.400	48.780	49.980	48.290	-0.030	-0.061%	6.27万	0.00亿	0.000%
2026-09-14	49.010	48.810	50.030	47.000	0.170	0.350%	7.18万	0.00亿	0.000%
2026-09-11	49.010	48.640	49.040	47.430	-0.920	-1.856%	8.08万	0.00亿	0.000%
2026-09-10	50.000	49.560	50.190	49.020	-0.750	-1.491%	5.86万	0.00亿	0.000%
2026-09-09	50.770	50.310	51.200	49.740	-0.190	-0.376%	7.83万	0.00亿	0.000%
2026-09-08	51.800	50.500	52.360	50.250	-1.450	-2.791%	8.73万	0.00亿	0.000%
2026-09-07	50.880	51.950	52.360	50.590	1.300	2.567%	7.58万	0.00亿	0.000%
2026-09-04	52.810	50.650	53.160	50.200	-1.620	-3.099%	8.53万	0.00亿	0.000%
2026-09-03	52.000	52.270	52.920	51.570	0.480	0.927%	6.45万	0.00亿	0.000%
2026-09-02	51.240	51.790	52.390	50.630	-0.390	-0.747%	6.32万	0.00亿	0.000%
2026-09-01	53.580	52.180	54.200	51.900	-1.120	-2.101%	7.32万	0.00亿	0.000%
2026-08-31	51.000	53.300	53.370	50.580	1.210	2.323%	7.83万	0.00亿	0.000%
2026-08-28	53.470	52.090	54.200	52.010	-1.370	-2.563%	8.84万	0.00亿	0.000%
2026-08-27	52.500	53.460	53.790	51.780	1.110	2.120%	10.86万	0.00亿	0.000%
2026-08-26	53.940	52.350	53.970	51.200	-1.870	-3.449%	13.76万	0.00亿	0.000%
2026-08-25	51.820	54.220	54.800	51.400	1.740	3.316%	12.57万	0.00亿	0.000%
2026-08-24	54.440	52.480	55.130	51.360	-1.170	-2.181%	11.21万	0.00亿	0.000%
2026-08-21	54.190	53.650	55.140	53.000	-1.560	-2.826%	10.95万	0.00亿	0.000%
2026-08-20	54.000	55.210	55.980	52.650	2.230	4.209%	13.95万	0.00亿	0.000%
2026-08-19	56.000	52.980	56.170	52.600	-4.920	-8.497%	16.99万	0.00亿	0.000%
2026-08-18	57.390	57.900	58.330	55.560	-0.580	-0.992%	17.79万	0.00亿	0.000%
2026-08-17	57.040	58.480	58.560	55.800	1.470	2.578%	23.32万	0.00亿	0.000%
2026-08-14	55.350	57.010	57.360	54.270	1.710	3.092%	23.58万	0.00亿	0.000%
2026-08-13	56.360	55.300	60.100	55.280	0.460	0.839%	26.13万	0.00亿	0.000%
2026-08-12	57.000	54.840	57.850	54.070	-0.360	-0.652%	15.94万	0.00亿	0.000%
2026-08-11	56.290	55.200	57.070	53.990	-1.650	-2.902%	13.85万	0.00亿	0.000%
2026-08-10	57.920	56.850	58.300	55.880	-1.060	-1.830%	11.10万	0.00亿	0.000%
2026-08-07	57.000	57.910	58.330	55.700	0.690	1.206%	15.77万	0.00亿	0.000%
2026-08-06	57.000	57.220	58.750	56.430	-0.550	-0.952%	20.19万	0.00亿	0.000%
2026-08-05	55.950	57.770	58.220	55.100	3.760	6.962%	26.71万	0.00亿	0.000%
2026-08-04	50.150	54.010	54.010	50.110	4.910	10.000%	15.55万	0.00亿	0.000%
2026-08-03	49.010	49.100	50.430	48.500	1.130	2.356%	16.43万	0.00亿	0.000%
2026-07-31	46.000	47.970	47.970	45.010	4.360	9.998%	15.78万	0.00亿	0.000%
2026-07-30	46.720	43.610	47.720	43.140	-3.650	-7.723%	13.79万	0.00亿	0.000%
2026-07-29	49.350	47.260	49.850	45.940	-2.100	-4.254%	14.33万	0.00亿	0.000%
2026-07-28	50.000	49.360	51.130	49.100	-1.920	-3.744%	11.12万	0.00亿	0.000%
2026-07-27	49.890	51.280	51.380	49.100	1.380	2.766%	10.26万	0.00亿	0.000%
2026-07-24	50.600	49.900	51.550	49.610	-1.890	-3.649%	11.65万	0.00亿	0.000%
2026-07-23	51.270	51.790	53.690	50.750	0.310	0.602%	17.67万	0.00亿	0.000%
2026-07-22	53.000	51.480	54.590	50.900	-0.600	-1.152%	20.19万	0.00亿	0.000%
2026-07-21	50.800	52.080	52.550	46.400	1.510	2.986%	20.48万	0.00亿	0.000%
2026-07-20	51.610	50.570	55.040	48.110	0.470	0.938%	20.10万	0.00亿	0.000%
2026-07-17	55.280	50.100	55.670	50.100	-5.570	-10.005%	15.64万	0.00亿	0.000%
2026-07-16	55.890	55.670	58.540	55.260	-1.110	-1.955%	13.23万	0.00亿	0.000%
2026-07-15	57.610	56.780	59.440	56.070	0.140	0.247%	13.41万	0.00亿	0.000%
2026-07-14	59.420	56.640	60.660	53.470	-2.780	-4.679%	20.56万	0.00亿	0.000%
2026-07-13	61.270	59.420	64.220	58.950	-2.020	-3.288%	21.95万	0.00亿	0.000%
2026-07-10	58.060	61.440	64.620	57.600	2.700	4.597%	24.38万	0.00亿	0.000%
2026-07-09	59.550	58.740	61.140	56.610	0.660	1.136%	17.37万	0.00亿	0.000%
2026-07-08	59.570	58.080	60.700	56.430	-1.490	-2.501%	16.53万	0.00亿	0.000%
2026-07-07	64.240	59.570	64.310	58.820	-4.120	-6.469%	17.08万	0.00亿	0.000%
2026-07-06	68.930	63.690	69.930	63.380	-5.240	-7.602%	21.74万	0.00亿	0.000%
2026-07-03	69.590	68.930	71.940	68.720	-0.660	-0.948%	22.69万	0.00亿	0.000%
2026-07-02	71.930	69.590	74.170	69.290	-3.920	-5.333%	36.24万	0.00亿	0.000%
2026-07-01	68.680	73.510	73.510	67.970	6.690	10.012%	41.05万	0.00亿	0.000%
2026-06-30	61.390	66.820	66.820	60.140	6.080	10.010%	17.05万	0.00亿	0.000%
2026-06-29	62.170	60.740	65.180	60.170	-2.100	-3.342%	21.47万	0.00亿	0.000%
2026-06-26	67.300	62.840	69.520	62.400	-6.500	-9.374%	31.15万	0.00亿	0.000%
2026-06-25	65.520	69.340	70.940	63.720	4.300	6.611%	44.23万	0.00亿	0.000%
2026-06-24	61.460	65.040	65.670	59.540	3.580	5.825%	31.78万	0.00亿	0.000%
2026-06-23	62.650	61.460	64.910	60.940	-2.330	-3.653%	21.21万	0.00亿	0.000%
2026-06-22	62.160	63.790	64.890	61.240	1.670	2.688%	31.57万	0.00亿	0.000%
2026-06-18	62.510	62.120	64.140	61.640	0.580	0.942%	24.48万	0.00亿	0.000%
2026-06-17	60.560	61.540	62.930	60.080	0.500	0.819%	18.40万	0.00亿	0.000%
2026-06-16	62.570	61.040	62.610	59.990	-0.310	-0.505%	15.41万	0.00亿	0.000%
2026-06-15	60.820	61.350	62.110	60.220	2.780	4.746%	16.94万	0.00亿	0.000%
2026-06-12	59.060	58.570	61.130	58.070	0.360	0.618%	17.96万	0.00亿	0.000%
2026-06-11	59.830	58.210	59.930	57.690	-2.080	-3.450%	16.69万	0.00亿	0.000%
2026-06-10	62.040	60.290	63.240	59.680	-1.710	-2.758%	18.52万	0.00亿	0.000%
2026-06-09	63.940	62.000	64.440	60.100	-0.270	-0.434%	16.92万	0.00亿	0.000%
2026-06-08	63.970	62.270	65.860	61.320	-4.600	-6.879%	20.41万	0.00亿	0.000%
2026-06-05	66.940	66.870	68.940	64.710	-0.290	-0.432%	22.34万	0.00亿	0.000%
2026-06-04	67.440	67.160	67.940	65.250	-1.160	-1.698%	24.26万	0.00亿	0.000%
2026-06-03	68.760	68.320	70.420	66.940	-0.920	-1.329%	24.84万	0.00亿	0.000%
2026-06-02	70.440	69.240	72.160	68.200	-1.200	-1.704%	19.31万	0.00亿	0.000%
2026-06-01	71.750	70.440	74.640	69.440	-2.700	-3.692%	23.39万	0.00亿	0.000%
2026-05-29	77.940	73.140	79.380	71.940	-2.920	-3.839%	25.27万	0.00亿	0.000%
2026-05-28	78.940	76.060	80.440	74.600	-1.690	-2.174%	25.87万	0.00亿	0.000%
2026-05-27	84.480	77.750	84.900	77.140	-7.280	-8.562%	37.95万	0.00亿	0.000%
2026-05-26	89.040	85.030	92.690	84.940	-4.110	-4.611%	37.13万	0.00亿	0.000%
2026-05-25	87.940	89.140	91.630	81.690	4.870	5.779%	44.97万	0.00亿	0.000%
2026-05-22	82.740	84.270	85.140	80.440	3.490	4.320%	32.22万	0.00亿	0.000%
2026-05-21	87.460	80.780	89.150	80.320	-7.160	-8.142%	43.19万	0.00亿	0.000%
2026-05-20	95.720	87.940	98.600	87.940	-9.780	-10.008%	48.21万	0.00亿	0.000%
2026-05-19	92.140	97.720	100.030	91.270	1.790	1.866%	41.00万	0.00亿	0.000%
2026-05-18	97.940	95.930	99.830	92.170	3.000	3.228%	48.28万	0.00亿	0.000%
2026-05-15	88.080	92.930	95.530	86.940	6.090	7.013%	57.54万	0.00亿	0.000%
2026-05-14	96.500	86.840	96.500	86.020	-0.880	-1.003%	55.66万	0.00亿	0.000%
2026-05-13	79.940	87.720	87.720	78.590	7.980	10.008%	28.22万	0.00亿	0.000%
2026-05-12	77.340	79.740	81.440	75.820	2.150	2.771%	36.23万	0.00亿	0.000%
2026-05-11	78.930	77.590	80.210	74.240	-0.580	-0.742%	52.43万	0.00亿	0.000%
2026-05-08	78.170	78.170	78.170	75.820	7.110	10.006%	21.30万	0.00亿	0.000%
2026-05-07	69.940	71.060	71.060	68.640	6.470	10.017%	6.42万	0.00亿	0.000%
2026-05-06	64.240	64.590	65.380	62.150	4.970	8.336%	28.68万	0.00亿	0.000%
2026-04-30	56.120	59.620	59.620	55.600	5.430	10.020%	30.20万	0.00亿	0.000%
2026-04-29	54.340	54.190	55.940	53.710	-0.730	-1.329%	12.56万	0.00亿	0.000%
2026-04-28	55.290	54.920	55.840	54.070	-0.370	-0.669%	10.80万	0.00亿	0.000%
2026-04-27	56.720	55.290	57.770	55.230	-1.420	-2.504%	13.78万	0.00亿	0.000%
2026-04-24	57.080	56.710	57.410	54.960	-0.350	-0.613%	15.00万	0.00亿	0.000%
2026-04-23	56.260	57.060	59.920	55.940	0.470	0.831%	20.13万	0.00亿	0.000%
2026-04-22	55.420	56.590	56.940	54.390	0.980	1.762%	20.87万	0.00亿	0.000%
2026-04-21	59.250	55.610	59.540	54.490	-3.490	-5.905%	22.94万	0.00亿	0.000%
2026-04-20	60.180	59.100	61.440	58.620	-2.180	-3.557%	20.47万	0.00亿	0.000%
2026-04-17	64.440	61.280	64.580	61.220	-3.950	-6.055%	27.08万	0.00亿	0.000%
2026-04-16	58.950	65.230	65.230	58.930	5.940	10.019%	28.32万	0.00亿	0.000%
2026-04-15	58.940	59.290	60.440	58.640	-0.470	-0.786%	19.97万	0.00亿	0.000%
2026-04-14	58.940	59.760	61.810	57.940	2.840	4.989%	36.52万	0.00亿	0.000%
2026-04-13	51.690	56.920	56.920	51.090	5.180	10.012%	18.47万	0.00亿	0.000%
2026-04-10	53.640	51.740	53.840	51.650	0.000	0.000%	16.39万	0.00亿	0.000%
2026-04-09	53.870	53.580	54.970	53.140	0.000	0.000%	34.08万	0.00亿	0.000%
2026-04-08	48.660	52.100	52.100	48.650	0.000	0.000%	25.25万	0.00亿	0.000%
2026-04-07	47.140	47.360	49.430	46.800	0.000	0.000%	12.48万	0.00亿	0.000%
2026-04-03	47.580	47.150	48.470	46.040	0.000	0.000%	11.87万	0.00亿	0.000%
2026-04-02	50.050	46.690	50.240	46.320	0.000	0.000%	16.13万	0.00亿	0.000%
2026-04-01	49.800	49.780	51.160	49.470	0.000	0.000%	12.41万	0.00亿	0.000%