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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.08 | 7.13 | 7.05 | 7.11 | +0.28% | 0.75 | 1.20% |
| 2025-08-19 | 7.11 | 7.13 | 7.03 | 7.09 | -0.28% | 0.79 | 1.26% |
| 2025-08-18 | 7.17 | 7.21 | 7.09 | 7.11 | -0.70% | 1.24 | 1.97% |
| 2025-08-15 | 6.96 | 7.18 | 6.95 | 7.16 | +3.02% | 1.29 | 2.04% |
| 2025-08-14 | 7.03 | 7.09 | 6.95 | 6.95 | -0.57% | 1.17 | 1.87% |
| 2025-08-13 | 7.02 | 7.03 | 6.94 | 6.99 | -0.43% | 0.98 | 1.59% |
| 2025-08-12 | 7.08 | 7.10 | 6.96 | 7.02 | -0.99% | 1.16 | 1.88% |
| 2025-08-11 | 7.13 | 7.17 | 7.05 | 7.09 | -0.28% | 1.09 | 1.73% |
| 2025-08-08 | 6.99 | 7.18 | 6.97 | 7.11 | +1.28% | 1.46 | 2.33% |
| 2025-08-07 | 7.03 | 7.09 | 6.94 | 7.02 | -0.14% | 1.40 | 2.26% |
| 2025-08-06 | 6.82 | 7.09 | 6.79 | 7.03 | +3.23% | 1.93 | 3.11% |
| 2025-08-05 | 6.66 | 6.84 | 6.66 | 6.81 | +2.10% | 1.14 | 1.89% |
| 2025-08-04 | 6.64 | 6.68 | 6.57 | 6.67 | 0.00% | 1.05 | 1.79% |
| 2025-08-01 | 6.68 | 6.75 | 6.64 | 6.67 | -0.45% | 1.23 | 2.07% |
| 2025-07-31 | 6.66 | 6.90 | 6.64 | 6.70 | +0.15% | 2.35 | 3.93% |
| 2025-07-30 | 6.56 | 6.74 | 6.51 | 6.69 | +1.98% | 1.52 | 2.60% |
| 2025-07-29 | 6.47 | 6.60 | 6.44 | 6.56 | +1.08% | 0.98 | 1.70% |
| 2025-07-28 | 6.46 | 6.50 | 6.43 | 6.49 | +0.15% | 0.56 | 0.98% |
| 2025-07-25 | 6.48 | 6.53 | 6.46 | 6.48 | -0.15% | 0.55 | 0.96% |
| 2025-07-24 | 6.47 | 6.54 | 6.47 | 6.49 | +0.15% | 0.70 | 1.21% |