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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.56 | 6.57 | 6.47 | 6.48 | -1.22% | 0.72 | 1.25% |
| 2025-07-22 | 6.53 | 6.56 | 6.49 | 6.56 | +0.92% | 0.76 | 1.31% |
| 2025-07-21 | 6.43 | 6.50 | 6.42 | 6.50 | +1.40% | 0.66 | 1.15% |
| 2025-07-18 | 6.42 | 6.44 | 6.36 | 6.41 | -0.16% | 0.51 | 0.91% |
| 2025-07-17 | 6.43 | 6.43 | 6.37 | 6.42 | +0.16% | 0.64 | 1.12% |
| 2025-07-16 | 6.43 | 6.46 | 6.38 | 6.41 | -0.16% | 0.63 | 1.11% |
| 2025-07-15 | 6.52 | 6.52 | 6.37 | 6.42 | -1.38% | 0.80 | 1.40% |
| 2025-07-14 | 6.46 | 6.55 | 6.40 | 6.51 | +0.77% | 0.85 | 1.48% |
| 2025-07-11 | 6.47 | 6.49 | 6.40 | 6.46 | -0.15% | 0.84 | 1.48% |
| 2025-07-10 | 6.43 | 6.54 | 6.43 | 6.47 | +0.62% | 0.79 | 1.38% |
| 2025-07-09 | 6.39 | 6.53 | 6.39 | 6.43 | +0.63% | 1.31 | 2.29% |
| 2025-07-08 | 6.36 | 6.40 | 6.34 | 6.39 | +0.47% | 0.71 | 1.25% |
| 2025-07-07 | 6.38 | 6.38 | 6.31 | 6.36 | -0.31% | 0.92 | 1.63% |
| 2025-07-04 | 6.39 | 6.50 | 6.37 | 6.38 | -0.31% | 1.15 | 2.02% |
| 2025-07-03 | 6.44 | 6.51 | 6.35 | 6.40 | -1.23% | 1.81 | 3.19% |
| 2025-07-02 | 6.55 | 6.66 | 6.35 | 6.48 | +3.18% | 3.38 | 5.87% |
| 2025-07-01 | 6.24 | 6.29 | 6.19 | 6.28 | +0.48% | 0.97 | 1.75% |
| 2025-06-30 | 6.08 | 6.37 | 6.08 | 6.25 | +2.97% | 1.83 | 3.33% |
| 2025-06-27 | 6.05 | 6.11 | 6.03 | 6.07 | 0.00% | 0.80 | 1.49% |
| 2025-06-26 | 5.95 | 6.20 | 5.94 | 6.07 | +2.19% | 1.48 | 2.76% |