润欣科技（300493）历史行情

以下为润欣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	11.990	12.140	12.430	11.620	0.080	0.663%	13.98万	0.00亿	0.000%
2026-10-08	12.400	12.060	12.630	11.930	-0.420	-3.365%	9.91万	0.00亿	0.000%
2026-10-07	12.970	12.480	12.970	12.450	-0.410	-3.181%	854.94万	1.08亿	1.669%
2026-10-06	12.970	12.480	12.970	12.450	-0.410	-3.181%	854.94万	1.08亿	1.669%
2026-10-05	12.970	12.480	12.970	12.450	-0.410	-3.181%	854.94万	1.08亿	1.669%
2026-10-02	12.970	12.480	12.970	12.450	-0.410	-3.181%	854.94万	1.08亿	1.669%
2026-10-01	12.970	12.480	12.970	12.450	-0.410	-3.181%	854.94万	1.08亿	1.669%
2026-09-30	12.970	12.480	12.970	12.450	-0.410	-3.181%	8.55万	0.00亿	0.000%
2026-09-29	12.690	12.890	13.090	12.500	0.160	1.257%	9.45万	0.00亿	0.000%
2026-09-28	13.190	12.730	13.200	12.620	-0.410	-3.120%	10.80万	0.00亿	0.000%
2026-09-27	13.250	13.140	13.390	13.120	-0.140	-1.054%	808.18万	1.07亿	1.578%
2026-09-24	13.250	13.140	13.390	13.120	-0.140	-1.054%	8.08万	0.00亿	0.000%
2026-09-23	13.310	13.280	13.420	13.100	-0.070	-0.524%	11.11万	0.00亿	0.000%
2026-09-22	13.170	13.350	13.630	13.170	0.280	2.142%	17.08万	0.00亿	0.000%
2026-09-21	12.860	13.070	13.350	12.860	0.220	1.712%	14.90万	0.00亿	0.000%
2026-09-18	12.560	12.850	12.930	12.540	0.440	3.546%	12.15万	0.00亿	0.000%
2026-09-17	12.500	12.410	12.650	12.310	-0.160	-1.273%	7.66万	0.00亿	0.000%
2026-09-16	12.090	12.570	12.580	12.030	0.480	3.970%	10.37万	0.00亿	0.000%
2026-09-15	12.150	12.090	12.290	12.020	-0.120	-0.983%	8.15万	0.00亿	0.000%
2026-09-14	12.190	12.210	12.310	11.840	0.000	0.000%	10.96万	0.00亿	0.000%
2026-09-11	12.160	12.210	12.250	11.820	-0.070	-0.570%	10.76万	0.00亿	0.000%
2026-09-10	12.360	12.280	12.410	12.240	-0.130	-1.048%	5.86万	0.00亿	0.000%
2026-09-09	12.480	12.410	12.670	12.370	-0.230	-1.820%	7.23万	0.00亿	0.000%
2026-09-08	12.850	12.640	12.880	12.630	-0.210	-1.634%	6.42万	0.00亿	0.000%
2026-09-07	12.760	12.850	12.920	12.710	0.100	0.784%	6.82万	0.00亿	0.000%
2026-09-04	13.050	12.750	13.180	12.680	-0.160	-1.239%	8.85万	0.00亿	0.000%
2026-09-03	13.200	12.910	13.200	12.860	-0.190	-1.450%	7.92万	0.00亿	0.000%
2026-09-02	13.160	13.100	13.280	13.030	-0.170	-1.281%	8.87万	0.00亿	0.000%
2026-09-01	13.290	13.270	13.430	13.110	-0.020	-0.150%	12.15万	0.00亿	0.000%
2026-08-31	12.700	13.290	13.350	12.650	0.490	3.828%	14.41万	0.00亿	0.000%
2026-08-28	12.850	12.800	13.050	12.750	-0.100	-0.775%	12.57万	0.00亿	0.000%
2026-08-27	12.370	12.900	12.930	12.320	0.770	6.348%	22.21万	0.00亿	0.000%
2026-08-26	12.120	12.130	12.240	12.020	0.010	0.083%	6.33万	0.00亿	0.000%
2026-08-25	11.760	12.120	12.190	11.650	0.300	2.538%	9.15万	0.00亿	0.000%
2026-08-24	12.010	11.820	12.220	11.630	-0.190	-1.582%	8.42万	0.00亿	0.000%
2026-08-21	11.940	12.010	12.100	11.770	0.030	0.250%	6.56万	0.00亿	0.000%
2026-08-20	12.010	11.980	12.180	11.930	0.050	0.419%	7.57万	0.00亿	0.000%
2026-08-19	12.580	11.930	12.580	11.900	-0.770	-6.063%	12.98万	0.00亿	0.000%
2026-08-18	12.980	12.700	12.990	12.430	-0.350	-2.682%	13.64万	0.00亿	0.000%
2026-08-17	12.700	13.050	13.050	12.580	0.340	2.675%	10.23万	0.00亿	0.000%
2026-08-14	12.750	12.710	12.960	12.580	0.010	0.079%	9.41万	0.00亿	0.000%
2026-08-13	13.030	12.700	13.200	12.670	-0.250	-1.931%	11.18万	0.00亿	0.000%
2026-08-12	12.900	12.950	13.060	12.880	0.010	0.077%	8.22万	0.00亿	0.000%
2026-08-11	12.930	12.940	13.140	12.770	-0.050	-0.385%	9.61万	0.00亿	0.000%
2026-08-10	13.140	12.990	13.150	12.860	-0.150	-1.142%	9.38万	0.00亿	0.000%
2026-08-07	13.190	13.140	13.190	12.770	-0.010	-0.076%	11.78万	0.00亿	0.000%
2026-08-06	13.150	13.150	13.380	12.980	-0.190	-1.424%	13.23万	0.00亿	0.000%
2026-08-05	13.200	13.340	13.570	13.100	0.130	0.984%	14.49万	0.00亿	0.000%
2026-08-04	12.840	13.210	13.240	12.750	0.470	3.689%	15.74万	0.00亿	0.000%
2026-08-03	12.700	12.740	13.070	12.680	-0.080	-0.624%	11.66万	0.00亿	0.000%
2026-07-31	12.680	12.820	13.140	12.510	0.590	4.824%	21.94万	0.00亿	0.000%
2026-07-30	12.450	12.230	12.700	12.120	-0.440	-3.473%	15.02万	0.00亿	0.000%
2026-07-29	12.240	12.670	12.760	12.160	0.450	3.682%	17.31万	0.00亿	0.000%
2026-07-28	12.110	12.220	12.390	12.030	-0.120	-0.972%	10.00万	0.00亿	0.000%
2026-07-27	12.050	12.340	12.380	11.810	0.200	1.647%	12.84万	0.00亿	0.000%
2026-07-24	12.050	12.140	12.500	11.910	-0.050	-0.410%	15.98万	0.00亿	0.000%
2026-07-23	12.450	12.190	12.560	11.960	-0.380	-3.023%	17.18万	0.00亿	0.000%
2026-07-22	12.050	12.570	12.950	12.040	0.380	3.117%	22.45万	0.00亿	0.000%
2026-07-21	11.840	12.190	12.300	11.450	0.340	2.869%	16.93万	0.00亿	0.000%
2026-07-20	12.150	11.850	12.350	11.500	-0.160	-1.332%	17.35万	0.00亿	0.000%
2026-07-17	13.020	12.010	13.280	12.010	-1.140	-8.669%	23.54万	0.00亿	0.000%
2026-07-16	12.340	13.150	13.980	12.260	0.700	5.622%	29.08万	0.00亿	0.000%
2026-07-15	12.780	12.450	12.890	12.320	-0.270	-2.123%	11.78万	0.00亿	0.000%
2026-07-14	13.000	12.720	13.150	12.240	-0.320	-2.454%	16.90万	0.00亿	0.000%
2026-07-13	13.720	13.040	13.940	13.030	-0.770	-5.576%	17.16万	0.00亿	0.000%
2026-07-10	13.770	13.810	14.500	13.700	0.020	0.145%	19.18万	0.00亿	0.000%
2026-07-09	13.540	13.790	13.830	13.100	0.130	0.952%	17.34万	0.00亿	0.000%
2026-07-08	13.570	13.660	14.540	13.570	0.180	1.335%	17.99万	0.00亿	0.000%
2026-07-07	14.000	13.480	14.010	13.400	-0.560	-3.989%	12.32万	0.00亿	0.000%
2026-07-06	14.210	14.040	14.330	13.580	-0.130	-0.917%	16.83万	0.00亿	0.000%
2026-07-03	14.300	14.170	14.400	14.010	-0.090	-0.631%	13.71万	0.00亿	0.000%
2026-07-02	14.600	14.260	15.010	14.200	-0.560	-3.779%	16.86万	0.00亿	0.000%
2026-07-01	15.030	14.820	15.380	14.730	-0.090	-0.604%	19.64万	0.00亿	0.000%
2026-06-30	13.990	14.910	15.050	13.910	0.930	6.652%	22.34万	0.00亿	0.000%
2026-06-29	14.050	13.980	14.850	13.820	0.090	0.648%	16.91万	0.00亿	0.000%
2026-06-26	14.550	13.890	14.590	13.800	-0.790	-5.381%	18.10万	0.00亿	0.000%
2026-06-25	14.430	14.680	14.750	14.030	0.230	1.592%	19.31万	0.00亿	0.000%
2026-06-24	14.370	14.450	14.520	13.950	0.030	0.208%	13.22万	0.00亿	0.000%
2026-06-23	14.250	14.420	14.830	14.120	0.040	0.278%	14.00万	0.00亿	0.000%
2026-06-22	14.680	14.380	14.700	13.880	-0.220	-1.507%	15.59万	0.00亿	0.000%
2026-06-18	14.310	14.600	14.780	14.110	0.260	1.813%	14.45万	0.00亿	0.000%
2026-06-17	14.150	14.340	14.430	14.070	0.030	0.210%	12.39万	0.00亿	0.000%
2026-06-16	14.000	14.310	14.350	13.770	0.340	2.434%	15.70万	0.00亿	0.000%
2026-06-15	13.450	13.970	13.990	13.430	0.690	5.196%	14.23万	0.00亿	0.000%
2026-06-12	13.630	13.280	14.030	13.230	-0.040	-0.300%	13.21万	0.00亿	0.000%
2026-06-11	13.500	13.320	13.690	13.200	-0.230	-1.697%	12.20万	0.00亿	0.000%
2026-06-10	13.980	13.550	14.160	13.390	-0.620	-4.375%	14.99万	0.00亿	0.000%
2026-06-09	14.240	14.170	14.300	13.900	0.050	0.354%	13.14万	0.00亿	0.000%
2026-06-08	14.480	14.120	14.760	13.900	-0.980	-6.490%	18.07万	0.00亿	0.000%
2026-06-05	14.780	15.100	15.470	13.780	0.170	1.139%	28.40万	0.00亿	0.000%
2026-06-04	14.530	14.930	15.020	14.350	0.210	1.427%	17.62万	0.00亿	0.000%
2026-06-03	15.000	14.720	15.330	14.610	-0.280	-1.867%	20.10万	0.00亿	0.000%
2026-06-02	15.250	15.000	15.450	14.860	-0.330	-2.153%	18.81万	0.00亿	0.000%
2026-06-01	15.570	15.330	15.930	15.320	-0.310	-1.982%	21.53万	0.00亿	0.000%
2026-05-29	17.830	15.640	17.830	15.520	-2.320	-12.918%	44.19万	0.00亿	0.000%
2026-05-28	18.280	17.960	18.280	17.460	-0.560	-3.024%	39.67万	0.00亿	0.000%
2026-05-27	18.000	18.520	18.600	17.800	0.370	2.039%	51.67万	0.00亿	0.000%
2026-05-26	17.580	18.150	18.170	17.310	0.390	2.196%	47.68万	0.00亿	0.000%
2026-05-25	16.970	17.760	17.780	16.970	0.790	4.655%	34.80万	0.00亿	0.000%
2026-05-22	16.640	16.970	16.980	16.380	0.490	2.973%	17.20万	0.00亿	0.000%
2026-05-21	17.130	16.480	17.470	16.430	-0.550	-3.230%	25.71万	0.00亿	0.000%
2026-05-20	17.110	17.030	17.180	16.880	-0.230	-1.333%	16.92万	0.00亿	0.000%
2026-05-19	16.700	17.260	17.280	16.590	0.400	2.372%	23.07万	0.00亿	0.000%
2026-05-18	16.340	16.860	17.080	16.260	0.500	3.056%	20.07万	0.00亿	0.000%
2026-05-15	16.700	16.360	16.890	16.220	-0.170	-1.028%	15.79万	0.00亿	0.000%
2026-05-14	17.030	16.530	17.130	16.510	-0.380	-2.247%	15.06万	0.00亿	0.000%
2026-05-13	16.560	16.910	16.960	16.430	0.190	1.136%	16.39万	0.00亿	0.000%
2026-05-12	17.060	16.720	17.100	16.640	-0.510	-2.960%	17.58万	0.00亿	0.000%
2026-05-11	16.880	17.230	17.360	16.740	0.500	2.989%	25.11万	0.00亿	0.000%
2026-05-08	16.760	16.730	16.840	16.580	-0.130	-0.771%	13.98万	0.00亿	0.000%
2026-05-07	16.680	16.860	16.880	16.460	0.300	1.812%	16.56万	0.00亿	0.000%
2026-05-06	16.430	16.560	16.920	16.370	0.390	2.412%	20.30万	0.00亿	0.000%
2026-04-30	15.890	16.170	16.210	15.850	0.250	1.570%	11.80万	0.00亿	0.000%
2026-04-29	15.630	15.920	16.030	15.590	0.160	1.015%	9.98万	0.00亿	0.000%
2026-04-28	16.180	15.760	16.270	15.630	-0.340	-2.112%	12.24万	0.00亿	0.000%
2026-04-27	15.780	16.100	16.210	15.630	0.390	2.482%	12.38万	0.00亿	0.000%
2026-04-24	15.840	15.710	15.930	15.480	-0.140	-0.883%	8.07万	0.00亿	0.000%
2026-04-23	16.180	15.850	16.270	15.730	-0.260	-1.614%	10.69万	0.00亿	0.000%
2026-04-22	15.860	16.110	16.150	15.780	0.200	1.257%	8.89万	0.00亿	0.000%
2026-04-21	16.210	15.910	16.210	15.730	-0.300	-1.851%	9.22万	0.00亿	0.000%
2026-04-20	16.070	16.210	16.340	16.040	0.180	1.123%	9.52万	0.00亿	0.000%
2026-04-17	15.880	16.030	16.110	15.790	0.050	0.313%	8.41万	0.00亿	0.000%
2026-04-16	15.740	15.980	16.050	15.710	0.270	1.719%	9.76万	0.00亿	0.000%
2026-04-15	16.040	15.710	16.130	15.650	-0.290	-1.812%	8.47万	0.00亿	0.000%
2026-04-14	15.900	16.000	16.130	15.830	0.250	1.587%	9.41万	0.00亿	0.000%
2026-04-13	15.630	15.750	15.860	15.560	0.000	0.000%	7.05万	0.00亿	0.000%
2026-04-10	15.750	15.770	16.050	15.740	0.000	0.000%	10.11万	0.00亿	0.000%
2026-04-09	15.650	15.570	15.720	15.510	0.000	0.000%	9.75万	0.00亿	0.000%
2026-04-08	15.090	15.870	15.920	15.090	0.000	0.000%	15.80万	0.00亿	0.000%
2026-04-07	14.630	14.770	14.860	14.610	0.000	0.000%	5.62万	0.00亿	0.000%
2026-04-03	14.920	14.580	14.940	14.580	0.000	0.000%	6.80万	0.00亿	0.000%
2026-04-02	15.290	14.830	15.350	14.760	0.000	0.000%	10.13万	0.00亿	0.000%
2026-04-01	15.340	15.400	15.480	15.210	0.000	0.000%	8.53万	0.00亿	0.000%