润禾材料（300727）历史行情

以下为润禾材料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	30.900	29.650	31.390	28.780	-1.160	-3.765%	6.09万	0.00亿	0.000%
2026-10-08	32.010	30.810	32.670	30.500	-1.280	-3.989%	4.45万	0.00亿	0.000%
2026-10-07	33.760	32.090	33.780	32.050	-1.440	-4.295%	412.24万	1.35亿	2.543%
2026-10-06	33.760	32.090	33.780	32.050	-1.440	-4.295%	412.24万	1.35亿	2.543%
2026-10-05	33.760	32.090	33.780	32.050	-1.440	-4.295%	412.24万	1.35亿	2.543%
2026-10-02	33.760	32.090	33.780	32.050	-1.440	-4.295%	412.24万	1.35亿	2.543%
2026-10-01	33.760	32.090	33.780	32.050	-1.440	-4.295%	412.24万	1.35亿	2.543%
2026-09-30	33.760	32.090	33.780	32.050	-1.440	-4.295%	4.12万	0.00亿	0.000%
2026-09-29	32.910	33.530	34.510	32.670	0.600	1.822%	4.44万	0.00亿	0.000%
2026-09-28	34.500	32.930	34.780	32.830	-1.850	-5.319%	4.48万	0.00亿	0.000%
2026-09-27	36.040	34.780	36.300	34.520	-1.670	-4.582%	413.04万	1.46亿	2.548%
2026-09-24	36.040	34.780	36.300	34.520	-1.670	-4.582%	4.13万	0.00亿	0.000%
2026-09-23	34.810	36.450	36.960	34.500	1.650	4.741%	6.33万	0.00亿	0.000%
2026-09-22	35.570	34.800	35.600	34.580	-0.770	-2.165%	3.27万	0.00亿	0.000%
2026-09-21	34.980	35.570	35.670	34.450	0.240	0.679%	3.93万	0.00亿	0.000%
2026-09-18	34.790	35.330	35.800	34.650	0.800	2.317%	5.64万	0.00亿	0.000%
2026-09-17	33.000	34.530	34.770	33.000	1.030	3.075%	6.67万	0.00亿	0.000%
2026-09-16	31.700	33.500	33.940	31.170	1.800	5.678%	6.63万	0.00亿	0.000%
2026-09-15	31.500	31.700	31.970	31.000	-0.020	-0.063%	3.61万	0.00亿	0.000%
2026-09-14	29.290	31.720	32.080	28.800	2.040	6.873%	7.35万	0.00亿	0.000%
2026-09-11	30.100	29.680	30.380	28.490	-0.510	-1.689%	4.87万	0.00亿	0.000%
2026-09-10	29.440	30.190	31.030	29.390	-1.410	-4.462%	5.65万	0.00亿	0.000%
2026-09-09	31.430	31.600	31.760	31.270	-0.320	-1.003%	6.56万	0.00亿	0.000%
2026-09-08	32.200	31.920	32.270	31.410	0.970	3.134%	10.40万	0.00亿	0.000%
2026-09-07	30.330	30.950	31.540	30.310	0.450	1.475%	4.73万	0.00亿	0.000%
2026-09-04	31.580	30.500	31.620	30.000	-1.200	-3.785%	6.73万	0.00亿	0.000%
2026-09-03	31.060	31.700	32.220	30.410	1.100	3.595%	8.98万	0.00亿	0.000%
2026-09-02	30.070	30.600	30.930	29.840	0.580	1.932%	5.30万	0.00亿	0.000%
2026-09-01	29.950	30.020	30.360	29.360	0.080	0.267%	3.60万	0.00亿	0.000%
2026-08-31	28.260	29.940	30.130	28.250	0.820	2.816%	5.65万	0.00亿	0.000%
2026-08-28	29.280	29.120	29.750	28.780	-0.260	-0.885%	3.60万	0.00亿	0.000%
2026-08-27	27.260	29.380	29.500	27.110	2.120	7.777%	7.28万	0.00亿	0.000%
2026-08-26	27.220	27.260	27.530	27.010	0.030	0.110%	1.95万	0.00亿	0.000%
2026-08-25	26.600	27.230	27.470	26.250	0.440	1.642%	2.73万	0.00亿	0.000%
2026-08-24	27.180	26.790	27.500	26.390	-0.380	-1.399%	2.11万	0.00亿	0.000%
2026-08-21	26.600	27.170	27.420	26.250	0.430	1.608%	2.04万	0.00亿	0.000%
2026-08-20	27.000	26.740	27.170	26.610	0.130	0.489%	1.75万	0.00亿	0.000%
2026-08-19	28.060	26.610	28.380	26.480	-1.800	-6.336%	3.65万	0.00亿	0.000%
2026-08-18	28.760	28.410	28.860	28.100	-0.370	-1.286%	2.79万	0.00亿	0.000%
2026-08-17	27.960	28.780	28.780	27.780	0.780	2.786%	3.28万	0.00亿	0.000%
2026-08-14	27.450	28.000	28.070	27.430	0.510	1.855%	2.45万	0.00亿	0.000%
2026-08-13	27.890	27.490	28.050	27.470	-0.350	-1.257%	2.42万	0.00亿	0.000%
2026-08-12	27.300	27.840	27.850	27.230	0.510	1.866%	2.73万	0.00亿	0.000%
2026-08-11	27.630	27.330	28.080	27.180	-0.540	-1.938%	2.90万	0.00亿	0.000%
2026-08-10	28.370	27.870	28.560	27.530	-0.650	-2.279%	3.25万	0.00亿	0.000%
2026-08-07	28.800	28.520	28.890	27.950	-0.100	-0.349%	2.83万	0.00亿	0.000%
2026-08-06	28.010	28.620	29.470	28.000	0.390	1.382%	3.79万	0.00亿	0.000%
2026-08-05	27.300	28.230	28.290	27.100	0.910	3.331%	3.00万	0.00亿	0.000%
2026-08-04	26.510	27.320	27.390	26.510	0.790	2.978%	2.72万	0.00亿	0.000%
2026-08-03	26.140	26.530	26.660	26.080	0.390	1.492%	1.59万	0.00亿	0.000%
2026-07-31	26.060	26.140	26.780	26.030	0.680	2.671%	2.73万	0.00亿	0.000%
2026-07-30	26.310	25.460	26.310	25.350	-0.850	-3.231%	2.08万	0.00亿	0.000%
2026-07-29	25.760	26.310	26.450	25.500	0.310	1.192%	2.01万	0.00亿	0.000%
2026-07-28	26.300	26.000	26.780	25.820	-0.790	-2.949%	1.91万	0.00亿	0.000%
2026-07-27	26.000	26.790	26.810	25.870	0.610	2.330%	1.77万	0.00亿	0.000%
2026-07-24	26.940	26.180	27.810	26.130	-1.020	-3.750%	3.46万	0.00亿	0.000%
2026-07-23	26.000	27.200	27.380	25.760	1.140	4.375%	3.25万	0.00亿	0.000%
2026-07-22	26.100	26.060	26.690	25.810	-0.540	-2.030%	3.05万	0.00亿	0.000%
2026-07-21	25.000	26.600	26.680	24.260	1.740	6.999%	4.29万	0.00亿	0.000%
2026-07-20	26.350	24.860	27.000	24.260	-1.420	-5.403%	4.11万	0.00亿	0.000%
2026-07-17	27.870	26.280	28.110	26.200	-1.840	-6.543%	3.86万	0.00亿	0.000%
2026-07-16	29.700	28.120	29.700	28.050	-1.740	-5.827%	3.66万	0.00亿	0.000%
2026-07-15	30.430	29.860	30.680	29.330	-0.600	-1.970%	3.08万	0.00亿	0.000%
2026-07-14	30.100	30.460	30.550	28.000	0.540	1.805%	5.24万	0.00亿	0.000%
2026-07-13	32.910	29.920	32.930	29.680	-3.870	-11.453%	7.64万	0.00亿	0.000%
2026-07-10	37.200	33.790	37.280	33.500	-3.310	-8.922%	10.61万	0.00亿	0.000%
2026-07-09	35.700	37.100	37.180	33.610	0.680	1.867%	11.70万	0.00亿	0.000%
2026-07-08	36.150	36.420	37.940	35.560	-0.530	-1.434%	8.09万	0.00亿	0.000%
2026-07-07	36.020	36.950	37.610	35.500	0.820	2.270%	9.08万	0.00亿	0.000%
2026-07-06	36.500	36.130	38.070	35.780	0.350	0.978%	8.70万	0.00亿	0.000%
2026-07-03	37.570	35.780	38.500	35.700	-2.900	-7.497%	11.48万	0.00亿	0.000%
2026-07-02	37.670	38.680	39.950	36.660	-0.100	-0.258%	13.32万	0.00亿	0.000%
2026-07-01	37.860	38.780	39.280	37.000	1.360	3.634%	14.79万	0.00亿	0.000%
2026-06-30	37.070	37.420	37.760	36.120	1.080	2.972%	11.69万	0.00亿	0.000%
2026-06-29	38.250	36.340	39.470	35.400	-2.100	-5.463%	14.33万	0.00亿	0.000%
2026-06-26	34.600	38.440	39.380	34.100	3.300	9.391%	18.43万	0.00亿	0.000%
2026-06-25	34.050	35.140	36.120	34.010	0.470	1.356%	8.08万	0.00亿	0.000%
2026-06-24	33.500	34.670	35.290	32.810	0.320	0.932%	8.31万	0.00亿	0.000%
2026-06-23	36.950	34.350	37.340	34.060	-1.100	-3.103%	9.76万	0.00亿	0.000%
2026-06-22	34.940	35.450	36.000	34.280	0.560	1.605%	10.91万	0.00亿	0.000%
2026-06-18	36.050	34.890	36.700	34.800	-3.240	-8.497%	16.71万	0.00亿	0.000%
2026-06-17	33.550	38.130	39.220	33.350	4.080	11.982%	20.28万	0.00亿	0.000%
2026-06-16	31.860	34.050	34.250	31.820	2.100	6.573%	6.61万	0.00亿	0.000%
2026-06-15	31.080	31.950	32.250	31.080	1.000	3.231%	4.34万	0.00亿	0.000%
2026-06-12	31.800	30.950	32.660	30.840	-0.610	-1.933%	4.69万	0.00亿	0.000%
2026-06-11	31.520	31.560	32.300	31.060	-0.500	-1.560%	3.47万	0.00亿	0.000%
2026-06-10	31.880	32.060	32.810	31.410	-0.130	-0.404%	3.95万	0.00亿	0.000%
2026-06-09	31.170	32.190	32.670	31.170	1.360	4.411%	4.82万	0.00亿	0.000%
2026-06-08	31.680	30.830	32.400	30.570	-1.620	-4.992%	4.50万	0.00亿	0.000%
2026-06-05	31.770	32.450	33.170	30.650	0.550	1.724%	6.02万	0.00亿	0.000%
2026-06-04	31.600	31.900	32.570	31.180	-0.150	-0.468%	4.13万	0.00亿	0.000%
2026-06-03	32.900	32.050	34.160	31.600	-1.100	-3.318%	7.27万	0.00亿	0.000%
2026-06-02	33.360	33.150	33.990	32.800	-0.620	-1.836%	4.80万	0.00亿	0.000%
2026-06-01	35.010	33.770	35.870	33.700	-1.790	-5.034%	7.59万	0.00亿	0.000%
2026-05-29	37.450	35.560	37.560	35.210	-2.360	-6.224%	10.64万	0.00亿	0.000%
2026-05-28	36.970	37.920	38.080	34.840	1.340	3.663%	15.42万	0.00亿	0.000%
2026-05-27	35.990	36.580	37.540	35.590	0.260	0.716%	11.95万	0.00亿	0.000%
2026-05-26	35.240	36.320	36.460	34.710	0.760	2.137%	8.48万	0.00亿	0.000%
2026-05-25	35.530	35.560	35.970	34.840	-0.030	-0.084%	5.85万	0.00亿	0.000%
2026-05-22	33.920	35.590	35.870	33.840	1.370	4.004%	5.76万	0.00亿	0.000%
2026-05-21	36.290	34.220	36.600	34.100	-1.650	-4.600%	8.29万	0.00亿	0.000%
2026-05-20	33.790	35.870	36.290	33.610	1.750	5.129%	7.20万	0.00亿	0.000%
2026-05-19	33.720	34.120	34.330	33.330	0.230	0.679%	3.65万	0.00亿	0.000%
2026-05-18	34.540	33.890	34.540	33.270	-1.160	-3.310%	5.44万	0.00亿	0.000%
2026-05-15	34.900	35.050	35.450	34.350	0.300	0.863%	6.95万	0.00亿	0.000%
2026-05-14	35.680	34.750	35.690	34.300	0.390	1.135%	9.83万	0.00亿	0.000%
2026-05-13	33.740	34.360	34.580	33.450	0.610	1.807%	3.72万	0.00亿	0.000%
2026-05-12	34.750	33.750	34.750	33.320	-0.950	-2.738%	3.27万	0.00亿	0.000%
2026-05-11	33.850	34.700	35.030	33.810	0.760	2.239%	4.21万	0.00亿	0.000%
2026-05-08	34.410	33.940	34.530	33.700	-0.810	-2.331%	3.22万	0.00亿	0.000%
2026-05-07	34.520	34.750	35.000	34.280	0.170	0.492%	4.06万	0.00亿	0.000%
2026-05-06	34.080	34.580	34.910	33.930	0.700	2.066%	3.66万	0.00亿	0.000%
2026-04-30	34.280	33.880	34.280	33.360	-0.370	-1.080%	1.98万	0.00亿	0.000%
2026-04-29	33.330	34.250	34.420	32.920	1.110	3.349%	3.60万	0.00亿	0.000%
2026-04-28	33.590	33.140	33.960	32.770	-0.540	-1.603%	3.29万	0.00亿	0.000%
2026-04-27	32.810	33.680	33.800	32.810	0.580	1.752%	2.27万	0.00亿	0.000%
2026-04-24	33.370	33.100	33.590	32.500	-0.300	-0.898%	2.70万	0.00亿	0.000%
2026-04-23	34.070	33.400	34.310	33.220	-0.870	-2.539%	2.84万	0.00亿	0.000%
2026-04-22	34.120	34.270	34.500	33.710	0.110	0.322%	2.92万	0.00亿	0.000%
2026-04-21	34.440	34.160	34.570	33.410	-0.580	-1.670%	4.15万	0.00亿	0.000%
2026-04-20	34.360	34.740	35.190	33.900	0.280	0.813%	3.89万	0.00亿	0.000%
2026-04-17	34.110	34.460	35.100	33.740	0.370	1.085%	4.50万	0.00亿	0.000%
2026-04-16	33.300	34.090	34.280	33.030	0.940	2.836%	3.89万	0.00亿	0.000%
2026-04-15	33.030	33.150	33.890	32.840	0.120	0.363%	3.27万	0.00亿	0.000%
2026-04-14	33.150	33.030	33.150	32.600	0.250	0.763%	2.69万	0.00亿	0.000%
2026-04-13	32.550	32.780	33.190	32.500	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-10	32.700	32.890	33.660	32.310	0.000	0.000%	3.84万	0.00亿	0.000%
2026-04-09	31.850	32.480	33.170	31.750	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-08	31.680	32.240	32.790	30.980	0.000	0.000%	6.04万	0.00亿	0.000%
2026-04-07	29.100	30.900	31.380	29.100	0.000	0.000%	5.13万	0.00亿	0.000%
2026-04-03	30.000	29.150	30.090	29.120	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-02	30.200	29.630	30.300	29.330	0.000	0.000%	1.66万	0.00亿	0.000%
2026-04-01	30.080	30.250	30.320	29.930	0.000	0.000%	1.98万	0.00亿	0.000%