润和软件（300339）历史行情

以下为润和软件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	34.010	34.820	34.870	33.660	0.520	1.516%	1,368.46万	4.70亿	1.760%
2026-10-08	34.010	34.300	35.100	33.910	0.500	1.479%	15.73万	0.00亿	0.000%
2026-10-07	33.820	33.800	34.100	33.450	0.030	0.089%	862.70万	2.92亿	1.109%
2026-10-06	33.820	33.800	34.100	33.450	0.030	0.089%	862.70万	2.92亿	1.109%
2026-10-05	33.820	33.800	34.100	33.450	0.030	0.089%	862.70万	2.92亿	1.109%
2026-10-02	33.820	33.800	34.100	33.450	0.030	0.089%	862.70万	2.92亿	1.109%
2026-10-01	33.820	33.800	34.100	33.450	0.030	0.089%	862.70万	2.92亿	1.109%
2026-09-30	33.820	33.800	34.100	33.450	0.030	0.089%	8.63万	0.00亿	0.000%
2026-09-29	33.770	33.770	34.060	33.640	0.150	0.446%	7.06万	0.00亿	0.000%
2026-09-28	33.930	33.620	34.250	33.570	-0.280	-0.826%	10.97万	0.00亿	0.000%
2026-09-27	34.160	33.900	34.560	33.900	-0.460	-1.339%	794.25万	2.71亿	1.021%
2026-09-24	34.160	33.900	34.560	33.900	-0.460	-1.339%	7.94万	0.00亿	0.000%
2026-09-23	35.000	34.360	35.100	34.340	-0.780	-2.220%	11.99万	0.00亿	0.000%
2026-09-22	35.300	35.140	35.620	35.060	0.000	0.000%	18.40万	0.00亿	0.000%
2026-09-21	34.700	35.140	35.140	34.600	0.370	1.064%	14.75万	0.00亿	0.000%
2026-09-18	34.530	34.770	34.930	34.410	0.540	1.578%	13.92万	0.00亿	0.000%
2026-09-17	34.300	34.230	34.740	34.150	-0.370	-1.069%	8.86万	0.00亿	0.000%
2026-09-16	34.260	34.600	34.770	34.010	-0.080	-0.231%	11.06万	0.00亿	0.000%
2026-09-15	34.810	34.680	35.240	34.500	0.080	0.231%	11.06万	0.00亿	0.000%
2026-09-14	34.330	34.600	34.860	34.190	0.230	0.669%	9.36万	0.00亿	0.000%
2026-09-11	33.950	34.370	34.650	33.590	0.120	0.350%	15.16万	0.00亿	0.000%
2026-09-10	34.600	34.250	34.680	34.220	-0.590	-1.693%	8.41万	0.00亿	0.000%
2026-09-09	34.880	34.840	34.980	34.440	-0.070	-0.201%	11.05万	0.00亿	0.000%
2026-09-08	35.330	34.910	35.460	34.810	-0.420	-1.189%	14.27万	0.00亿	0.000%
2026-09-07	35.110	35.330	35.510	35.000	0.080	0.227%	13.27万	0.00亿	0.000%
2026-09-04	35.280	35.250	36.000	35.090	0.150	0.427%	18.37万	0.00亿	0.000%
2026-09-03	35.780	35.100	36.060	34.890	-0.720	-2.010%	19.51万	0.00亿	0.000%
2026-09-02	36.200	35.820	36.520	35.810	-1.260	-3.398%	20.10万	0.00亿	0.000%
2026-09-01	36.100	37.080	37.900	35.910	0.910	2.516%	35.35万	0.00亿	0.000%
2026-08-31	35.280	36.170	36.270	35.100	0.340	0.949%	17.05万	0.00亿	0.000%
2026-08-28	36.250	35.830	37.170	35.800	0.020	0.056%	26.08万	0.00亿	0.000%
2026-08-27	35.120	35.810	35.860	35.060	0.630	1.791%	15.29万	0.00亿	0.000%
2026-08-26	35.470	35.180	35.680	35.130	-0.430	-1.208%	14.30万	0.00亿	0.000%
2026-08-25	34.580	35.610	35.820	34.400	0.600	1.714%	15.90万	0.00亿	0.000%
2026-08-24	36.010	35.010	36.160	34.870	-1.220	-3.367%	21.16万	0.00亿	0.000%
2026-08-21	36.940	36.230	36.950	35.700	-1.290	-3.438%	27.53万	0.00亿	0.000%
2026-08-20	37.550	37.520	38.580	37.080	-0.010	-0.027%	32.81万	0.00亿	0.000%
2026-08-19	38.180	37.530	39.080	37.300	-2.140	-5.395%	50.60万	0.00亿	0.000%
2026-08-18	36.750	39.670	40.960	35.700	2.710	7.332%	66.17万	0.00亿	0.000%
2026-08-17	36.520	36.960	36.970	36.210	0.240	0.654%	15.39万	0.00亿	0.000%
2026-08-14	36.950	36.720	37.470	36.100	-0.260	-0.703%	20.14万	0.00亿	0.000%
2026-08-13	37.600	36.980	38.160	36.960	-0.620	-1.649%	22.02万	0.00亿	0.000%
2026-08-12	37.980	37.600	38.090	37.520	-0.070	-0.186%	14.48万	0.00亿	0.000%
2026-08-11	38.210	37.670	38.430	37.550	-0.500	-1.310%	17.13万	0.00亿	0.000%
2026-08-10	38.640	38.170	38.730	37.870	-0.470	-1.216%	16.24万	0.00亿	0.000%
2026-08-07	38.470	38.640	38.830	37.330	-0.040	-0.103%	27.68万	0.00亿	0.000%
2026-08-06	39.100	38.680	40.130	38.430	-1.220	-3.058%	33.87万	0.00亿	0.000%
2026-08-05	38.600	39.900	40.480	38.290	1.230	3.181%	40.75万	0.00亿	0.000%
2026-08-04	38.000	38.670	38.990	37.920	0.820	2.166%	26.50万	0.00亿	0.000%
2026-08-03	37.490	37.850	38.280	37.460	0.110	0.291%	22.03万	0.00亿	0.000%
2026-07-31	35.980	37.740	38.770	35.980	2.390	6.761%	46.27万	0.00亿	0.000%
2026-07-30	35.540	35.350	36.790	35.330	-0.430	-1.202%	25.44万	0.00亿	0.000%
2026-07-29	35.390	35.780	36.020	34.760	0.460	1.302%	22.44万	0.00亿	0.000%
2026-07-28	35.000	35.320	35.700	34.840	-0.010	-0.028%	19.26万	0.00亿	0.000%
2026-07-27	33.730	35.330	35.350	33.520	1.330	3.912%	20.97万	0.00亿	0.000%
2026-07-24	35.050	34.000	35.140	33.980	-1.400	-3.955%	18.29万	0.00亿	0.000%
2026-07-23	35.710	35.400	36.180	34.980	-0.730	-2.020%	19.64万	0.00亿	0.000%
2026-07-22	35.800	36.130	37.080	35.510	-0.050	-0.138%	25.46万	0.00亿	0.000%
2026-07-21	35.400	36.180	36.570	35.220	0.460	1.288%	27.33万	0.00亿	0.000%
2026-07-20	34.660	35.720	35.800	34.340	1.100	3.177%	26.69万	0.00亿	0.000%
2026-07-17	36.440	34.620	36.920	34.410	-1.940	-5.306%	29.61万	0.00亿	0.000%
2026-07-16	35.700	36.560	37.500	35.500	0.890	2.495%	29.98万	0.00亿	0.000%
2026-07-15	35.430	35.670	36.070	34.910	-0.030	-0.084%	18.77万	0.00亿	0.000%
2026-07-14	37.400	35.700	37.820	35.030	-1.550	-4.161%	28.81万	0.00亿	0.000%
2026-07-13	38.580	37.250	39.350	36.800	-1.630	-4.192%	29.89万	0.00亿	0.000%
2026-07-10	38.000	38.880	40.580	37.720	0.570	1.488%	38.82万	0.00亿	0.000%
2026-07-09	37.040	38.310	38.460	36.590	0.900	2.406%	28.56万	0.00亿	0.000%
2026-07-08	36.920	37.410	37.880	36.790	0.810	2.213%	23.70万	0.00亿	0.000%
2026-07-07	37.640	36.600	37.860	36.590	-1.040	-2.763%	16.70万	0.00亿	0.000%
2026-07-06	38.450	37.640	38.500	37.020	-0.640	-1.672%	20.53万	0.00亿	0.000%
2026-07-03	38.500	38.280	39.000	38.150	-0.240	-0.623%	20.17万	0.00亿	0.000%
2026-07-02	39.180	38.520	40.370	38.420	-0.810	-2.059%	30.27万	0.00亿	0.000%
2026-07-01	38.640	39.330	40.800	38.380	0.820	2.129%	35.77万	0.00亿	0.000%
2026-06-30	37.500	38.510	38.820	37.130	1.060	2.830%	23.69万	0.00亿	0.000%
2026-06-29	37.680	37.450	38.200	36.800	-0.550	-1.447%	26.93万	0.00亿	0.000%
2026-06-26	38.800	38.000	40.750	38.000	-1.020	-2.614%	40.58万	0.00亿	0.000%
2026-06-25	40.230	39.020	40.650	38.910	-1.250	-3.104%	27.12万	0.00亿	0.000%
2026-06-24	41.390	40.270	41.500	39.710	-1.100	-2.659%	23.17万	0.00亿	0.000%
2026-06-23	41.330	41.370	42.090	40.960	-0.490	-1.171%	31.72万	0.00亿	0.000%
2026-06-22	40.000	41.860	42.130	38.300	1.650	4.103%	49.86万	0.00亿	0.000%
2026-06-18	39.730	40.210	40.800	39.400	0.280	0.701%	23.98万	0.00亿	0.000%
2026-06-17	40.480	39.930	40.480	39.410	-0.950	-2.324%	25.07万	0.00亿	0.000%
2026-06-16	40.560	40.880	41.090	39.650	0.270	0.665%	26.65万	0.00亿	0.000%
2026-06-15	40.150	40.610	40.950	39.940	0.750	1.882%	21.33万	0.00亿	0.000%
2026-06-12	40.000	39.860	40.350	39.430	0.470	1.193%	23.41万	0.00亿	0.000%
2026-06-11	41.000	39.390	41.300	39.100	-2.270	-5.449%	30.64万	0.00亿	0.000%
2026-06-10	41.860	41.660	43.300	41.400	-0.370	-0.880%	31.04万	0.00亿	0.000%
2026-06-09	40.720	42.030	42.750	40.180	1.700	4.215%	30.54万	0.00亿	0.000%
2026-06-08	40.000	40.330	41.920	39.750	-1.130	-2.726%	28.00万	0.00亿	0.000%
2026-06-05	41.200	41.460	42.630	40.880	0.360	0.876%	31.34万	0.00亿	0.000%
2026-06-04	42.100	41.100	42.420	40.910	-1.330	-3.135%	26.68万	0.00亿	0.000%
2026-06-03	42.280	42.430	43.990	41.760	-0.600	-1.394%	34.81万	0.00亿	0.000%
2026-06-02	44.600	43.030	44.710	42.400	-2.120	-4.695%	51.02万	0.00亿	0.000%
2026-06-01	40.390	45.150	46.260	40.390	4.930	12.258%	77.64万	0.00亿	0.000%
2026-05-29	43.390	40.220	43.850	40.220	-3.091	-7.137%	33.99万	0.00亿	0.000%
2026-05-28	42.831	43.311	43.581	41.301	0.080	0.185%	33.30万	0.00亿	0.000%
2026-05-27	44.621	43.231	45.391	43.181	-2.120	-4.675%	35.32万	0.00亿	0.000%
2026-05-26	44.441	45.351	47.861	44.281	1.090	2.463%	56.12万	0.00亿	0.000%
2026-05-25	42.881	44.261	44.911	42.241	1.480	3.459%	37.34万	0.00亿	0.000%
2026-05-22	42.931	42.781	43.271	42.311	0.150	0.352%	21.91万	0.00亿	0.000%
2026-05-21	44.431	42.631	45.521	42.391	-1.500	-3.399%	34.58万	0.00亿	0.000%
2026-05-20	45.081	44.131	45.601	43.961	-1.310	-2.883%	25.45万	0.00亿	0.000%
2026-05-19	44.651	45.441	45.901	44.151	0.800	1.792%	27.69万	0.00亿	0.000%
2026-05-18	44.761	44.641	45.701	44.341	-0.270	-0.601%	22.34万	0.00亿	0.000%
2026-05-15	44.661	44.911	46.301	44.431	0.580	1.308%	34.69万	0.00亿	0.000%
2026-05-14	46.641	44.331	47.231	44.331	-2.320	-4.973%	39.91万	0.00亿	0.000%
2026-05-13	46.061	46.651	47.081	45.451	0.310	0.669%	33.04万	0.00亿	0.000%
2026-05-12	47.501	46.341	48.011	46.031	-1.570	-3.277%	36.19万	0.00亿	0.000%
2026-05-11	47.081	47.911	48.201	46.651	0.180	0.377%	46.52万	0.00亿	0.000%
2026-05-08	46.821	47.731	49.331	46.181	0.890	1.900%	59.27万	0.00亿	0.000%
2026-05-07	46.331	46.841	47.081	45.741	0.230	0.493%	44.08万	0.00亿	0.000%
2026-05-06	45.941	46.611	47.391	45.921	1.470	3.256%	49.33万	0.00亿	0.000%
2026-04-30	43.781	45.141	46.031	43.781	1.100	2.498%	42.23万	0.00亿	0.000%
2026-04-29	44.371	44.041	44.931	43.561	-0.600	-1.344%	31.79万	0.00亿	0.000%
2026-04-28	45.931	44.641	46.311	44.441	-2.030	-4.350%	45.55万	0.00亿	0.000%
2026-04-27	45.481	46.671	46.921	44.561	0.640	1.390%	63.65万	0.00亿	0.000%
2026-04-24	42.931	46.031	47.511	42.531	3.990	9.491%	88.67万	0.00亿	0.000%
2026-04-23	41.921	42.041	42.581	41.771	-0.200	-0.473%	29.19万	0.00亿	0.000%
2026-04-22	40.441	42.241	43.091	40.201	1.710	4.219%	48.83万	0.00亿	0.000%
2026-04-21	41.051	40.531	41.281	40.211	-0.810	-1.959%	16.26万	0.00亿	0.000%
2026-04-20	40.821	41.341	42.011	40.681	0.640	1.572%	23.89万	0.00亿	0.000%
2026-04-17	40.441	40.701	40.871	40.331	0.030	0.074%	14.16万	0.00亿	0.000%
2026-04-16	40.461	40.671	40.871	40.281	0.480	1.194%	16.65万	0.00亿	0.000%
2026-04-15	41.281	40.191	41.371	40.141	-0.620	-1.519%	16.65万	0.00亿	0.000%
2026-04-14	40.771	40.811	41.231	40.351	0.660	1.644%	15.70万	0.00亿	0.000%
2026-04-13	39.851	40.151	40.481	39.791	0.000	0.000%	12.63万	0.00亿	0.000%
2026-04-10	40.131	40.211	40.841	40.131	0.000	0.000%	17.86万	0.00亿	0.000%
2026-04-09	40.061	39.831	40.291	39.631	0.000	0.000%	19.37万	0.00亿	0.000%
2026-04-08	38.741	40.661	40.681	38.741	0.000	0.000%	30.09万	0.00亿	0.000%
2026-04-07	37.511	37.801	38.311	37.481	0.000	0.000%	12.44万	0.00亿	0.000%
2026-04-03	38.321	37.431	38.581	37.391	0.000	0.000%	13.06万	0.00亿	0.000%
2026-04-02	39.231	38.241	39.421	38.081	0.000	0.000%	13.88万	0.00亿	0.000%
2026-04-01	39.581	39.531	39.801	39.261	0.000	0.000%	13.67万	0.00亿	0.000%