润丰股份（301035）历史行情

以下为润丰股份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
2026-10-06	49.140	49.500	49.680	48.620	0.620	1.268%	109.58万	0.54亿	0.301%
2026-10-05	49.140	49.500	49.680	48.620	0.620	1.268%	109.58万	0.54亿	0.301%
2026-10-02	49.140	49.500	49.680	48.620	0.620	1.268%	109.58万	0.54亿	0.301%
2026-10-01	49.140	49.500	49.680	48.620	0.620	1.268%	109.58万	0.54亿	0.301%
2026-09-30	49.140	49.500	49.680	48.620	0.620	1.268%	1.10万	0.00亿	0.000%
2026-09-29	49.000	48.880	49.290	48.080	0.110	0.226%	1.60万	0.00亿	0.000%
2026-09-28	48.330	48.770	49.000	47.710	0.540	1.120%	1.66万	0.00亿	0.000%
2026-09-27	49.660	48.230	49.700	48.100	-1.270	-2.566%	254.52万	1.24亿	0.700%
2026-09-24	49.660	48.230	49.700	48.100	-1.270	-2.566%	2.55万	0.00亿	0.000%
2026-09-23	49.840	49.500	50.260	48.610	-0.510	-1.020%	3.30万	0.00亿	0.000%
2026-09-22	53.890	50.010	54.570	49.360	-3.790	-7.045%	4.08万	0.00亿	0.000%
2026-09-21	52.810	53.800	54.480	51.820	1.170	2.223%	1.56万	0.00亿	0.000%
2026-09-18	54.030	52.630	54.750	52.590	-0.870	-1.626%	1.46万	0.00亿	0.000%
2026-09-17	54.000	53.500	54.460	53.010	-0.750	-1.382%	0.84万	0.00亿	0.000%
2026-09-16	53.650	54.250	54.680	53.150	0.710	1.326%	1.46万	0.00亿	0.000%
2026-09-15	54.100	53.540	54.470	53.050	-0.660	-1.218%	1.11万	0.00亿	0.000%
2026-09-14	55.120	54.200	55.580	54.120	-0.930	-1.687%	1.28万	0.00亿	0.000%
2026-09-11	55.100	55.130	55.990	54.090	-0.390	-0.702%	2.06万	0.00亿	0.000%
2026-09-10	56.990	55.520	57.120	55.490	-1.470	-2.579%	1.13万	0.00亿	0.000%
2026-09-09	57.700	56.990	58.180	56.300	-0.710	-1.231%	1.59万	0.00亿	0.000%
2026-09-08	56.080	57.700	59.010	55.360	1.600	2.852%	2.19万	0.00亿	0.000%
2026-09-07	56.220	56.100	57.130	55.770	-0.380	-0.673%	1.79万	0.00亿	0.000%
2026-09-04	56.000	56.480	57.360	55.610	0.620	1.110%	1.62万	0.00亿	0.000%
2026-09-03	55.850	55.860	56.250	55.000	0.527	0.952%	1.05万	0.00亿	0.000%
2026-09-02	57.443	55.333	58.513	54.853	-2.500	-4.323%	3.05万	0.00亿	0.000%
2026-09-01	56.593	57.833	59.293	56.243	1.310	2.318%	2.74万	0.00亿	0.000%
2026-08-31	56.773	56.523	57.453	56.143	-0.570	-0.998%	1.34万	0.00亿	0.000%
2026-08-28	56.533	57.093	57.453	55.753	0.480	0.848%	1.39万	0.00亿	0.000%
2026-08-27	55.603	56.613	56.763	54.953	0.700	1.252%	1.99万	0.00亿	0.000%
2026-08-26	54.103	55.913	56.553	53.553	1.700	3.136%	2.90万	0.00亿	0.000%
2026-08-25	55.533	54.213	56.453	53.823	-1.290	-2.324%	2.58万	0.00亿	0.000%
2026-08-24	53.353	55.503	57.223	53.343	3.570	6.874%	5.09万	0.00亿	0.000%
2026-08-21	51.663	51.933	52.233	51.243	-0.270	-0.517%	1.04万	0.00亿	0.000%
2026-08-20	52.583	52.203	53.613	51.473	-0.110	-0.210%	1.16万	0.00亿	0.000%
2026-08-19	52.833	52.313	53.253	51.963	-0.630	-1.190%	1.39万	0.00亿	0.000%
2026-08-18	51.653	52.943	53.243	51.553	1.140	2.201%	1.85万	0.00亿	0.000%
2026-08-17	50.253	51.803	51.923	49.763	1.440	2.859%	1.15万	0.00亿	0.000%
2026-08-14	50.633	50.363	51.313	50.093	-0.270	-0.533%	0.73万	0.00亿	0.000%
2026-08-13	52.313	50.633	52.313	50.453	-1.280	-2.466%	1.53万	0.00亿	0.000%
2026-08-12	51.763	51.913	52.283	51.253	0.160	0.309%	1.27万	0.00亿	0.000%
2026-08-11	53.053	51.753	53.823	51.603	-1.870	-3.487%	1.02万	0.00亿	0.000%
2026-08-10	53.003	53.623	54.213	52.263	0.630	1.189%	1.37万	0.00亿	0.000%
2026-08-07	52.933	52.993	53.833	51.563	0.110	0.208%	2.25万	0.00亿	0.000%
2026-08-06	54.063	52.883	54.453	52.803	-1.480	-2.722%	2.20万	0.00亿	0.000%
2026-08-05	54.163	54.363	54.603	53.593	0.190	0.351%	1.18万	0.00亿	0.000%
2026-08-04	55.593	54.173	55.923	53.693	-1.520	-2.729%	1.58万	0.00亿	0.000%
2026-08-03	55.853	55.693	56.603	54.963	-0.340	-0.607%	1.33万	0.00亿	0.000%
2026-07-31	55.413	56.033	56.453	55.343	-0.220	-0.391%	1.92万	0.00亿	0.000%
2026-07-30	54.893	56.253	57.653	54.453	1.200	2.180%	2.51万	0.00亿	0.000%
2026-07-29	54.033	55.053	55.253	53.213	1.050	1.944%	2.27万	0.00亿	0.000%
2026-07-28	53.353	54.003	54.273	51.563	0.940	1.771%	2.13万	0.00亿	0.000%
2026-07-27	50.943	53.063	53.113	50.583	1.800	3.511%	1.71万	0.00亿	0.000%
2026-07-24	51.743	51.263	53.333	50.773	-0.270	-0.524%	1.89万	0.00亿	0.000%
2026-07-23	50.453	51.533	51.883	49.533	1.080	2.141%	1.90万	0.00亿	0.000%
2026-07-22	49.913	50.453	50.793	48.953	0.010	0.020%	1.79万	0.00亿	0.000%
2026-07-21	49.823	50.443	51.903	49.613	0.690	1.387%	2.68万	0.00亿	0.000%
2026-07-20	48.513	49.753	51.283	48.503	1.310	2.704%	2.51万	0.00亿	0.000%
2026-07-17	48.623	48.443	50.053	48.053	-0.500	-1.022%	1.92万	0.00亿	0.000%
2026-07-16	48.513	48.943	49.303	47.473	-0.070	-0.143%	1.19万	0.00亿	0.000%
2026-07-15	47.673	49.013	49.013	47.253	1.110	2.317%	1.27万	0.00亿	0.000%
2026-07-14	46.153	47.903	48.223	44.983	2.220	4.860%	1.97万	0.00亿	0.000%
2026-07-13	45.633	45.683	46.183	44.953	0.030	0.066%	1.32万	0.00亿	0.000%
2026-07-10	45.443	45.653	46.333	44.103	0.210	0.462%	1.36万	0.00亿	0.000%
2026-07-09	45.553	45.443	46.123	44.783	-0.110	-0.241%	1.44万	0.00亿	0.000%
2026-07-08	46.273	45.553	46.533	44.953	-0.570	-1.236%	1.34万	0.00亿	0.000%
2026-07-07	47.313	46.123	47.553	45.763	-1.000	-2.122%	1.15万	0.00亿	0.000%
2026-07-06	46.993	47.123	48.443	46.263	0.120	0.255%	1.39万	0.00亿	0.000%
2026-07-03	47.493	47.003	47.853	46.333	0.400	0.858%	1.46万	0.00亿	0.000%
2026-07-02	46.193	46.603	47.203	45.633	0.340	0.735%	1.19万	0.00亿	0.000%
2026-07-01	45.613	46.263	47.133	44.343	0.410	0.894%	1.51万	0.00亿	0.000%
2026-06-30	46.253	45.853	46.253	44.233	-0.020	-0.044%	1.30万	0.00亿	0.000%
2026-06-29	45.453	45.873	46.943	43.993	0.800	1.775%	1.75万	0.00亿	0.000%
2026-06-26	46.043	45.073	46.813	44.453	-1.200	-2.593%	1.35万	0.00亿	0.000%
2026-06-25	47.223	46.273	47.853	46.053	-1.480	-3.099%	1.75万	0.00亿	0.000%
2026-06-24	47.613	47.753	48.953	47.163	0.100	0.210%	1.55万	0.00亿	0.000%
2026-06-23	48.453	47.653	49.053	46.833	-1.040	-2.136%	1.68万	0.00亿	0.000%
2026-06-22	48.743	48.693	48.923	44.453	-0.570	-1.157%	2.87万	0.00亿	0.000%
2026-06-18	49.943	49.263	50.303	48.153	-0.190	-0.384%	1.61万	0.00亿	0.000%
2026-06-17	49.603	49.453	49.993	49.003	-0.030	-0.061%	1.10万	0.00亿	0.000%
2026-06-16	51.953	49.483	53.103	49.373	-3.250	-6.163%	2.06万	0.00亿	0.000%
2026-06-15	52.433	52.733	54.953	52.053	1.160	2.249%	2.29万	0.00亿	0.000%
2026-06-12	50.673	51.573	53.333	50.013	1.020	2.018%	4.29万	0.00亿	0.000%
2026-06-11	50.733	50.553	50.953	49.023	0.090	0.178%	1.79万	0.00亿	0.000%
2026-06-10	48.863	50.463	50.953	48.453	1.220	2.478%	1.11万	0.00亿	0.000%
2026-06-09	50.303	49.243	50.303	48.453	-0.170	-0.344%	1.63万	0.00亿	0.000%
2026-06-08	49.823	49.413	50.683	48.573	-0.860	-1.711%	1.63万	0.00亿	0.000%
2026-06-05	50.253	50.273	51.273	49.503	-0.300	-0.593%	1.12万	0.00亿	0.000%
2026-06-04	52.063	50.573	52.643	50.213	-1.840	-3.511%	1.39万	0.00亿	0.000%
2026-06-03	52.303	52.413	53.203	50.873	0.130	0.249%	1.21万	0.00亿	0.000%
2026-06-02	54.033	52.283	54.643	52.213	-1.760	-3.257%	1.52万	0.00亿	0.000%
2026-06-01	54.593	54.043	55.013	52.743	2.414	4.676%	2.73万	0.00亿	0.000%
2026-05-29	52.153	51.629	52.453	50.620	-0.470	-0.902%	1.35万	0.00亿	0.000%
2026-05-28	52.446	52.099	52.600	50.913	-0.139	-0.266%	0.94万	0.00亿	0.000%
2026-05-27	53.177	52.238	53.455	51.583	-0.685	-1.294%	0.80万	0.00亿	0.000%
2026-05-26	51.791	52.923	53.393	51.244	1.132	2.186%	0.92万	0.00亿	0.000%
2026-05-25	53.693	51.791	53.693	51.575	-1.340	-2.522%	1.20万	0.00亿	0.000%
2026-05-22	53.347	53.131	54.271	53.085	-0.216	-0.405%	1.01万	0.00亿	0.000%
2026-05-21	54.464	53.347	55.504	53.239	-1.109	-2.037%	1.20万	0.00亿	0.000%
2026-05-20	54.371	54.456	54.764	53.609	-0.231	-0.422%	0.74万	0.00亿	0.000%
2026-05-19	53.901	54.687	55.211	53.447	0.801	1.486%	1.05万	0.00亿	0.000%
2026-05-18	55.188	53.886	55.912	53.316	-1.833	-3.290%	1.10万	0.00亿	0.000%
2026-05-15	56.543	55.719	57.075	54.841	-0.824	-1.457%	1.53万	0.00亿	0.000%
2026-05-14	58.616	56.543	59.170	56.366	-2.920	-4.911%	2.37万	0.00亿	0.000%
2026-05-13	60.587	59.463	61.543	59.309	-1.201	-1.980%	1.79万	0.00亿	0.000%
2026-05-12	59.686	60.664	61.219	59.155	1.047	1.756%	1.71万	0.00亿	0.000%
2026-05-11	59.563	59.617	60.202	58.700	0.054	0.091%	1.25万	0.00亿	0.000%
2026-05-08	62.236	59.563	62.313	59.309	-2.134	-3.459%	1.32万	0.00亿	0.000%
2026-05-07	62.844	61.697	62.844	60.664	-1.309	-2.078%	1.46万	0.00亿	0.000%
2026-05-06	64.007	63.006	64.393	61.928	-0.809	-1.268%	2.07万	0.00亿	0.000%
2026-04-30	65.979	63.815	66.203	63.622	-2.164	-3.280%	1.37万	0.00亿	0.000%
2026-04-29	65.594	65.979	66.164	64.824	0.677	1.037%	1.61万	0.00亿	0.000%
2026-04-28	62.490	65.302	66.318	62.467	2.681	4.281%	2.81万	0.00亿	0.000%
2026-04-27	58.577	62.621	64.154	58.438	3.235	5.447%	3.22万	0.00亿	0.000%
2026-04-24	59.085	59.386	60.133	58.469	0.462	0.784%	0.87万	0.00亿	0.000%
2026-04-23	59.316	58.924	59.386	58.408	-0.392	-0.661%	0.71万	0.00亿	0.000%
2026-04-22	57.660	59.316	59.463	57.483	1.656	2.872%	1.18万	0.00亿	0.000%
2026-04-21	57.214	57.660	58.169	56.967	0.431	0.753%	0.90万	0.00亿	0.000%
2026-04-20	57.591	57.229	57.999	56.613	-0.185	-0.322%	1.11万	0.00亿	0.000%
2026-04-17	58.831	57.414	58.831	57.075	-1.386	-2.357%	1.14万	0.00亿	0.000%
2026-04-16	58.585	58.800	59.347	58.038	0.277	0.473%	0.88万	0.00亿	0.000%
2026-04-15	60.033	58.523	60.033	57.999	-1.186	-1.986%	1.07万	0.00亿	0.000%
2026-04-14	61.134	59.709	61.373	59.024	-1.348	-2.208%	1.55万	0.00亿	0.000%
2026-04-13	62.344	61.057	62.529	60.703	-1.256	-2.016%	1.42万	0.00亿	0.000%
2026-04-10	62.390	62.313	63.607	61.250	0.108	0.174%	1.47万	0.00亿	0.000%
2026-04-09	61.912	62.205	63.206	61.173	0.000	0.000%	1.57万	0.00亿	0.000%
2026-04-08	60.156	61.928	62.929	58.777	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-07	57.268	61.666	62.313	57.268	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-03	59.848	57.113	60.302	56.767	0.000	0.000%	1.29万	0.00亿	0.000%
2026-04-02	57.537	58.261	59.078	57.090	0.000	0.000%	1.19万	0.00亿	0.000%
2026-04-01	58.138	57.768	58.138	56.828	0.000	0.000%	1.53万	0.00亿	0.000%