58.630-6.087% -3.800
- 今开
- 62.000
- 最高
- 62.000
- 最低
- 55.920
- 换手
- 2.128%
- 成交额
- 20.17亿
- 市盈率
- 19.543
- 总市值
- 962.14亿
- 流通值
- 959.32亿
- 量比
- 0.000
股票人气#--热度 111.60
均价：58.630最新：58.630 -3.800 -6.087%
模拟交易热度
0 人次挑战过 润泽科技
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 润泽科技 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
润泽科技股票行情概况
润泽科技（300442）最新报 58.630 元，较昨收下跌 6.087%，成交额 20.17 亿元，换手率 2.128%。
近20个交易日涨跌幅为 -3.29%，MA5、MA10、MA20分别为 62.62元、63.6元、63.87元。
近一年最高价 101.79 元，最低价 57.474 元，当前价格距离年内高点 42.4%。以上均由本地历史行情计算。
润泽科技技术指标
MA5 62.62MA10 63.6MA20 63.87MA60 64.6120日涨跌 -3.29%60日涨跌 -8.3%年内最高 101.79年内最低 57.474
润泽科技最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 62.000 | 58.630 | 62.000 | 55.920 | -6.087% | 3,482.66万 | 2.128% |
| 2026-10-08 | 64.140 | 62.430 | 65.360 | 62.040 | -2.484% | 16.76万 | 0.000% |
| 2026-10-07 | 66.930 | 64.020 | 66.990 | 63.950 | -2.646% | 1,855.00万 | 1.134% |
| 2026-10-06 | 66.930 | 64.020 | 66.990 | 63.950 | -2.646% | 1,855.00万 | 1.134% |
| 2026-10-05 | 66.930 | 64.020 | 66.990 | 63.950 | -2.646% | 1,855.00万 | 1.134% |
| 2026-10-02 | 66.930 | 64.020 | 66.990 | 63.950 | -2.646% | 1,855.00万 | 1.134% |
| 2026-10-01 | 66.930 | 64.020 | 66.990 | 63.950 | -2.646% | 1,855.00万 | 1.134% |
| 2026-09-30 | 66.930 | 64.020 | 66.990 | 63.950 | -2.646% | 18.55万 | 0.000% |
| 2026-09-29 | 65.190 | 65.760 | 66.640 | 64.770 | 1.091% | 20.60万 | 0.000% |
| 2026-09-28 | 67.710 | 65.050 | 67.730 | 64.750 | -4.352% | 23.58万 | 0.000% |
| 2026-09-27 | 66.370 | 68.010 | 68.520 | 66.070 | 1.903% | 3,256.31万 | 1.990% |
| 2026-09-24 | 66.370 | 68.010 | 68.520 | 66.070 | 1.903% | 32.56万 | 0.000% |
| 2026-09-23 | 66.010 | 66.740 | 68.000 | 64.660 | 0.015% | 31.72万 | 0.000% |
| 2026-09-22 | 63.550 | 66.730 | 66.920 | 63.300 | 6.683% | 47.02万 | 0.000% |
| 2026-09-21 | 63.140 | 62.550 | 63.660 | 62.090 | -1.169% | 19.43万 | 0.000% |
| 2026-09-18 | 63.620 | 63.290 | 63.850 | 62.380 | 1.687% | 20.36万 | 0.000% |
| 2026-09-17 | 62.010 | 62.240 | 63.860 | 62.000 | -0.543% | 14.22万 | 0.000% |
| 2026-09-16 | 61.000 | 62.580 | 62.910 | 60.440 | 2.742% | 18.75万 | 0.000% |
| 2026-09-15 | 61.250 | 60.910 | 61.800 | 60.600 | 1.089% | 14.53万 | 0.000% |
| 2026-09-14 | 60.354 | 60.254 | 61.254 | 59.954 | -0.610% | 13.09万 | 0.000% |
| 2026-09-11 | 60.574 | 60.624 | 61.054 | 59.304 | -1.463% | 16.91万 | 0.000% |
| 2026-09-10 | 61.174 | 61.524 | 62.054 | 60.954 | -0.726% | 10.28万 | 0.000% |
| 2026-09-09 | 62.904 | 61.974 | 63.604 | 61.724 | -1.006% | 13.21万 | 0.000% |
| 2026-09-08 | 63.574 | 62.604 | 64.174 | 62.394 | -1.510% | 18.01万 | 0.000% |
| 2026-09-07 | 63.274 | 63.564 | 63.774 | 62.864 | 1.696% | 14.12万 | 0.000% |
| 2026-09-04 | 64.764 | 62.504 | 65.044 | 62.124 | -2.313% | 18.30万 | 0.000% |
| 2026-09-03 | 64.574 | 63.984 | 64.854 | 63.204 | 0.000% | 14.45万 | 0.000% |
| 2026-09-02 | 63.554 | 63.984 | 64.684 | 63.074 | -0.837% | 14.40万 | 0.000% |
| 2026-09-01 | 65.604 | 64.524 | 66.354 | 64.274 | -1.930% | 19.42万 | 0.000% |
| 2026-08-31 | 61.434 | 65.794 | 65.874 | 61.114 | 4.945% | 27.12万 | 0.000% |