润泽科技（300442）历史行情

以下为润泽科技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	62.000	58.630	62.000	55.920	-3.800	-6.087%	3,482.66万	20.17亿	2.128%
2026-10-08	64.140	62.430	65.360	62.040	-1.590	-2.484%	16.76万	0.00亿	0.000%
2026-10-07	66.930	64.020	66.990	63.950	-1.740	-2.646%	1,855.00万	11.99亿	1.134%
2026-10-06	66.930	64.020	66.990	63.950	-1.740	-2.646%	1,855.00万	11.99亿	1.134%
2026-10-05	66.930	64.020	66.990	63.950	-1.740	-2.646%	1,855.00万	11.99亿	1.134%
2026-10-02	66.930	64.020	66.990	63.950	-1.740	-2.646%	1,855.00万	11.99亿	1.134%
2026-10-01	66.930	64.020	66.990	63.950	-1.740	-2.646%	1,855.00万	11.99亿	1.134%
2026-09-30	66.930	64.020	66.990	63.950	-1.740	-2.646%	18.55万	0.00亿	0.000%
2026-09-29	65.190	65.760	66.640	64.770	0.710	1.091%	20.60万	0.00亿	0.000%
2026-09-28	67.710	65.050	67.730	64.750	-2.960	-4.352%	23.58万	0.00亿	0.000%
2026-09-27	66.370	68.010	68.520	66.070	1.270	1.903%	3,256.31万	22.09亿	1.990%
2026-09-24	66.370	68.010	68.520	66.070	1.270	1.903%	32.56万	0.00亿	0.000%
2026-09-23	66.010	66.740	68.000	64.660	0.010	0.015%	31.72万	0.00亿	0.000%
2026-09-22	63.550	66.730	66.920	63.300	4.180	6.683%	47.02万	0.00亿	0.000%
2026-09-21	63.140	62.550	63.660	62.090	-0.740	-1.169%	19.43万	0.00亿	0.000%
2026-09-18	63.620	63.290	63.850	62.380	1.050	1.687%	20.36万	0.00亿	0.000%
2026-09-17	62.010	62.240	63.860	62.000	-0.340	-0.543%	14.22万	0.00亿	0.000%
2026-09-16	61.000	62.580	62.910	60.440	1.670	2.742%	18.75万	0.00亿	0.000%
2026-09-15	61.250	60.910	61.800	60.600	0.656	1.089%	14.53万	0.00亿	0.000%
2026-09-14	60.354	60.254	61.254	59.954	-0.370	-0.610%	13.09万	0.00亿	0.000%
2026-09-11	60.574	60.624	61.054	59.304	-0.900	-1.463%	16.91万	0.00亿	0.000%
2026-09-10	61.174	61.524	62.054	60.954	-0.450	-0.726%	10.28万	0.00亿	0.000%
2026-09-09	62.904	61.974	63.604	61.724	-0.630	-1.006%	13.21万	0.00亿	0.000%
2026-09-08	63.574	62.604	64.174	62.394	-0.960	-1.510%	18.01万	0.00亿	0.000%
2026-09-07	63.274	63.564	63.774	62.864	1.060	1.696%	14.12万	0.00亿	0.000%
2026-09-04	64.764	62.504	65.044	62.124	-1.480	-2.313%	18.30万	0.00亿	0.000%
2026-09-03	64.574	63.984	64.854	63.204	0.000	0.000%	14.45万	0.00亿	0.000%
2026-09-02	63.554	63.984	64.684	63.074	-0.540	-0.837%	14.40万	0.00亿	0.000%
2026-09-01	65.604	64.524	66.354	64.274	-1.270	-1.930%	19.42万	0.00亿	0.000%
2026-08-31	61.434	65.794	65.874	61.114	3.100	4.945%	27.12万	0.00亿	0.000%
2026-08-28	63.474	62.694	64.924	62.684	-0.570	-0.901%	23.60万	0.00亿	0.000%
2026-08-27	62.424	63.264	63.344	61.674	1.360	2.197%	18.53万	0.00亿	0.000%
2026-08-26	62.184	61.904	62.484	61.304	-0.270	-0.434%	11.63万	0.00亿	0.000%
2026-08-25	60.574	62.174	62.754	60.374	0.150	0.242%	14.31万	0.00亿	0.000%
2026-08-24	64.174	62.024	64.474	60.994	-1.930	-3.018%	17.75万	0.00亿	0.000%
2026-08-21	63.554	63.954	64.384	62.774	-0.200	-0.312%	15.80万	0.00亿	0.000%
2026-08-20	66.014	64.154	66.024	63.594	-0.800	-1.232%	21.28万	0.00亿	0.000%
2026-08-19	67.074	64.954	67.564	64.954	-4.550	-6.546%	34.11万	0.00亿	0.000%
2026-08-18	71.374	69.504	71.394	68.454	-2.660	-3.686%	40.73万	0.00亿	0.000%
2026-08-17	70.454	72.164	72.684	69.454	1.690	2.398%	53.38万	0.00亿	0.000%
2026-08-14	68.574	70.474	71.074	67.274	2.350	3.450%	50.55万	0.00亿	0.000%
2026-08-13	69.564	68.124	71.474	68.084	0.850	1.263%	54.38万	0.00亿	0.000%
2026-08-12	68.784	67.274	69.624	67.064	-0.150	-0.222%	30.44万	0.00亿	0.000%
2026-08-11	68.504	67.424	68.944	66.154	0.170	0.253%	27.31万	0.00亿	0.000%
2026-08-10	68.574	67.254	69.444	66.524	-2.070	-2.986%	30.09万	0.00亿	0.000%
2026-08-07	68.564	69.324	70.654	66.954	0.950	1.389%	38.50万	0.00亿	0.000%
2026-08-06	67.574	68.374	69.874	67.224	-1.120	-1.612%	35.37万	0.00亿	0.000%
2026-08-05	67.484	69.494	71.454	67.074	1.920	2.841%	52.58万	0.00亿	0.000%
2026-08-04	64.174	67.574	67.934	64.174	5.030	8.042%	45.45万	0.00亿	0.000%
2026-08-03	63.174	62.544	65.334	62.274	-0.280	-0.446%	30.24万	0.00亿	0.000%
2026-07-31	61.514	62.824	65.524	60.654	5.350	9.309%	45.46万	0.00亿	0.000%
2026-07-30	59.624	57.474	60.564	56.914	-2.820	-4.677%	29.54万	0.00亿	0.000%
2026-07-29	62.764	60.294	63.374	58.174	-2.510	-3.997%	33.76万	0.00亿	0.000%
2026-07-28	64.474	62.804	65.134	62.674	-3.050	-4.631%	21.89万	0.00亿	0.000%
2026-07-27	64.244	65.854	65.934	63.604	1.480	2.299%	19.10万	0.00亿	0.000%
2026-07-24	65.494	64.374	66.404	64.374	-2.970	-4.410%	21.76万	0.00亿	0.000%
2026-07-23	67.574	67.344	69.604	66.894	-0.810	-1.188%	27.63万	0.00亿	0.000%
2026-07-22	67.574	68.154	70.934	66.954	-0.130	-0.190%	45.50万	0.00亿	0.000%
2026-07-21	66.174	68.284	68.304	61.214	2.110	3.189%	46.29万	0.00亿	0.000%
2026-07-20	68.374	66.174	70.194	64.034	2.240	3.504%	42.26万	0.00亿	0.000%
2026-07-17	68.134	63.934	68.374	62.734	-4.720	-6.875%	35.82万	0.00亿	0.000%
2026-07-16	68.344	68.654	71.124	67.644	-0.980	-1.407%	24.99万	0.00亿	0.000%
2026-07-15	71.284	69.634	72.214	69.294	-1.540	-2.164%	27.91万	0.00亿	0.000%
2026-07-14	76.684	71.174	77.074	68.274	-5.900	-7.655%	53.75万	0.00亿	0.000%
2026-07-13	81.084	77.074	83.634	76.754	-4.750	-5.805%	39.55万	0.00亿	0.000%
2026-07-10	79.574	81.824	85.884	79.074	2.170	2.724%	55.08万	0.00亿	0.000%
2026-07-09	80.774	79.654	80.834	76.604	0.920	1.168%	37.76万	0.00亿	0.000%
2026-07-08	78.554	78.734	81.374	77.464	0.750	0.962%	40.10万	0.00亿	0.000%
2026-07-07	80.284	77.984	81.074	76.784	-2.296	-2.860%	26.29万	0.00亿	0.000%
2026-07-06	84.990	80.280	85.330	79.020	-4.490	-5.297%	41.00万	0.00亿	0.000%
2026-07-03	86.080	84.770	89.630	84.730	-2.360	-2.709%	45.35万	0.00亿	0.000%
2026-07-02	86.500	87.130	91.330	86.130	-2.260	-2.528%	67.61万	0.00亿	0.000%
2026-07-01	82.730	89.390	92.330	80.420	6.990	8.483%	91.74万	0.00亿	0.000%
2026-06-30	75.490	82.400	84.950	74.530	6.870	9.096%	52.75万	0.00亿	0.000%
2026-06-29	76.360	75.530	78.220	74.250	-1.570	-2.036%	30.72万	0.00亿	0.000%
2026-06-26	81.330	77.100	81.330	76.890	-5.820	-7.019%	44.59万	0.00亿	0.000%
2026-06-25	84.930	82.920	86.130	82.120	-2.010	-2.367%	43.82万	0.00亿	0.000%
2026-06-24	81.530	84.930	85.190	80.360	3.370	4.132%	43.72万	0.00亿	0.000%
2026-06-23	84.330	81.560	86.470	81.150	-3.770	-4.418%	44.96万	0.00亿	0.000%
2026-06-22	84.610	85.330	88.510	84.310	0.820	0.970%	55.17万	0.00亿	0.000%
2026-06-18	80.480	84.510	84.560	80.250	4.010	4.981%	46.47万	0.00亿	0.000%
2026-06-17	77.840	80.500	80.900	77.330	1.800	2.287%	33.70万	0.00亿	0.000%
2026-06-16	77.940	78.700	79.470	77.030	0.820	1.053%	35.03万	0.00亿	0.000%
2026-06-15	74.130	77.880	78.150	73.990	5.020	6.890%	39.19万	0.00亿	0.000%
2026-06-12	74.830	72.860	75.490	72.730	-0.490	-0.668%	30.48万	0.00亿	0.000%
2026-06-11	74.780	73.350	75.390	72.890	-2.880	-3.778%	33.50万	0.00亿	0.000%
2026-06-10	74.730	76.230	79.910	74.530	0.870	1.154%	39.35万	0.00亿	0.000%
2026-06-09	74.330	75.360	76.050	73.280	1.920	2.614%	28.23万	0.00亿	0.000%
2026-06-08	74.330	73.440	76.160	72.630	-4.060	-5.239%	32.89万	0.00亿	0.000%
2026-06-05	80.330	77.500	80.330	77.270	-3.610	-4.451%	33.48万	0.00亿	0.000%
2026-06-04	79.030	81.110	81.730	78.430	0.410	0.508%	30.36万	0.00亿	0.000%
2026-06-03	78.430	80.700	81.830	77.880	1.140	1.433%	42.29万	0.00亿	0.000%
2026-06-02	78.940	79.560	80.690	75.100	-1.960	-2.404%	54.88万	0.00亿	0.000%
2026-06-01	82.330	81.520	84.430	81.410	-1.680	-2.019%	30.34万	0.00亿	0.000%
2026-05-29	84.530	83.200	86.320	81.100	-2.600	-3.030%	43.37万	0.00亿	0.000%
2026-05-28	87.370	85.800	87.990	83.840	2.000	2.387%	40.18万	0.00亿	0.000%
2026-05-27	87.140	83.800	87.890	83.330	-4.540	-5.139%	54.74万	0.00亿	0.000%
2026-05-26	92.660	88.340	92.660	88.200	-5.570	-5.931%	58.27万	0.00亿	0.000%
2026-05-25	92.720	93.910	94.170	90.530	1.230	1.327%	58.25万	0.00亿	0.000%
2026-05-22	92.230	92.680	93.130	89.840	1.770	1.947%	50.38万	0.00亿	0.000%
2026-05-21	96.730	90.910	97.610	90.230	-4.270	-4.486%	68.22万	0.00亿	0.000%
2026-05-20	96.330	95.180	98.330	93.950	-2.480	-2.539%	55.94万	0.00亿	0.000%
2026-05-19	100.230	97.660	100.310	95.030	-1.060	-1.074%	66.22万	0.00亿	0.000%
2026-05-18	103.220	98.720	104.510	97.590	-3.070	-3.016%	86.47万	0.00亿	0.000%
2026-05-15	101.400	101.790	110.310	99.950	2.790	2.818%	125.95万	0.00亿	0.000%
2026-05-14	102.760	99.000	103.810	97.140	-1.950	-1.932%	85.91万	0.00亿	0.000%
2026-05-13	90.230	100.950	104.330	89.340	10.240	11.289%	112.71万	0.00亿	0.000%
2026-05-12	96.010	90.710	96.530	90.400	-6.530	-6.715%	79.88万	0.00亿	0.000%
2026-05-11	102.310	97.240	102.330	95.330	-0.170	-0.175%	75.25万	0.00亿	0.000%
2026-05-08	95.340	97.410	100.230	94.410	0.630	0.651%	66.08万	0.00亿	0.000%
2026-05-07	95.630	96.780	97.530	94.680	1.240	1.298%	61.90万	0.00亿	0.000%
2026-05-06	92.330	95.540	99.210	92.330	7.150	8.089%	88.20万	0.00亿	0.000%
2026-04-30	89.310	88.390	90.330	86.380	-1.380	-1.537%	38.91万	0.00亿	0.000%
2026-04-29	86.710	89.770	92.280	85.960	2.130	2.430%	45.96万	0.00亿	0.000%
2026-04-28	89.830	87.640	90.830	87.420	-1.810	-2.023%	38.25万	0.00亿	0.000%
2026-04-27	92.340	89.450	93.330	88.930	-2.830	-3.067%	48.09万	0.00亿	0.000%
2026-04-24	94.110	92.280	94.480	89.330	-2.920	-3.067%	60.35万	0.00亿	0.000%
2026-04-23	92.210	95.200	98.980	92.010	2.370	2.553%	74.67万	0.00亿	0.000%
2026-04-22	89.310	92.830	93.270	88.530	3.450	3.860%	57.34万	0.00亿	0.000%
2026-04-21	93.270	89.380	93.270	88.960	-5.150	-5.448%	58.15万	0.00亿	0.000%
2026-04-20	93.830	94.530	95.880	92.660	0.910	0.972%	53.45万	0.00亿	0.000%
2026-04-17	93.330	93.620	95.090	93.330	-1.490	-1.567%	55.25万	0.00亿	0.000%
2026-04-16	89.590	95.110	97.310	89.590	5.520	6.161%	76.50万	0.00亿	0.000%
2026-04-15	91.330	89.590	92.320	89.150	-0.880	-0.973%	50.81万	0.00亿	0.000%
2026-04-14	91.330	90.470	93.990	89.270	1.920	2.168%	66.36万	0.00亿	0.000%
2026-04-13	84.630	88.550	90.350	84.330	0.000	0.000%	54.88万	0.00亿	0.000%
2026-04-10	87.330	86.370	88.210	85.330	0.000	0.000%	58.77万	0.00亿	0.000%
2026-04-09	84.830	86.620	86.830	84.330	0.000	0.000%	48.23万	0.00亿	0.000%
2026-04-08	82.430	86.240	86.250	82.280	0.000	0.000%	58.22万	0.00亿	0.000%
2026-04-07	80.290	78.840	81.140	77.830	0.000	0.000%	27.67万	0.00亿	0.000%
2026-04-03	81.120	80.330	81.810	79.580	0.000	0.000%	26.95万	0.00亿	0.000%
2026-04-02	83.330	79.600	83.800	79.220	0.000	0.000%	40.19万	0.00亿	0.000%
2026-04-01	82.710	83.870	84.650	82.230	0.000	0.000%	44.15万	0.00亿	0.000%