润邦股份 sz.002483
5.93
-1.82%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.04 | 6.08 | 5.91 | 5.93 | -1.82% | 0.65 | 1.22% |
| 2026-05-22 | 5.94 | 6.07 | 5.86 | 6.04 | +2.03% | 0.55 | 1.03% |
| 2026-05-21 | 6.03 | 6.12 | 5.91 | 5.92 | -1.66% | 0.66 | 1.23% |
| 2026-05-20 | 6.17 | 6.29 | 5.96 | 6.02 | -2.27% | 0.88 | 1.65% |
| 2026-05-19 | 6.08 | 6.18 | 6.00 | 6.16 | +1.82% | 0.68 | 1.25% |
| 2026-05-18 | 6.19 | 6.19 | 5.97 | 6.05 | -2.26% | 0.91 | 1.70% |
| 2026-05-15 | 6.27 | 6.31 | 6.16 | 6.19 | -1.28% | 0.60 | 1.09% |
| 2026-05-14 | 6.42 | 6.44 | 6.27 | 6.27 | -2.03% | 0.67 | 1.20% |
| 2026-05-13 | 6.40 | 6.45 | 6.33 | 6.40 | +0.16% | 0.60 | 1.06% |
| 2026-05-12 | 6.50 | 6.51 | 6.38 | 6.39 | -1.84% | 0.69 | 1.20% |
| 2026-05-11 | 6.50 | 6.52 | 6.43 | 6.51 | +0.77% | 0.75 | 1.31% |
| 2026-05-08 | 6.44 | 6.49 | 6.38 | 6.46 | +0.15% | 0.79 | 1.38% |
| 2026-05-07 | 6.56 | 6.57 | 6.44 | 6.45 | -1.68% | 0.82 | 1.43% |
| 2026-05-06 | 6.56 | 6.61 | 6.52 | 6.56 | +0.31% | 0.77 | 1.32% |
| 2026-04-30 | 6.55 | 6.58 | 6.50 | 6.54 | -0.15% | 0.52 | 0.89% |
| 2026-04-29 | 6.43 | 6.57 | 6.40 | 6.55 | +1.24% | 0.72 | 1.25% |
| 2026-04-28 | 6.71 | 6.73 | 6.36 | 6.47 | -5.82% | 1.64 | 2.85% |
| 2026-04-27 | 6.83 | 6.88 | 6.75 | 6.87 | +0.15% | 0.58 | 0.96% |
| 2026-04-24 | 6.95 | 6.95 | 6.65 | 6.86 | -2.00% | 1.05 | 1.74% |
| 2026-04-23 | 6.83 | 7.03 | 6.81 | 7.00 | +1.89% | 1.01 | 1.65% |