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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.92 | 5.96 | 5.89 | 5.94 | +0.68% | 0.54 | 1.03% |
| 2025-06-24 | 5.78 | 5.91 | 5.78 | 5.90 | +1.90% | 0.63 | 1.22% |
| 2025-06-23 | 5.73 | 5.81 | 5.62 | 5.79 | +0.87% | 0.46 | 0.91% |
| 2025-06-20 | 5.74 | 5.80 | 5.72 | 5.74 | +0.17% | 0.51 | 0.99% |
| 2025-06-19 | 5.84 | 5.87 | 5.72 | 5.73 | -2.38% | 0.58 | 1.14% |
| 2025-06-18 | 5.86 | 5.91 | 5.85 | 5.87 | -0.34% | 0.43 | 0.82% |
| 2025-06-17 | 5.91 | 5.93 | 5.84 | 5.89 | -0.34% | 0.45 | 0.87% |
| 2025-06-16 | 5.88 | 5.94 | 5.85 | 5.91 | +0.34% | 0.52 | 1.00% |
| 2025-06-13 | 5.95 | 5.96 | 5.87 | 5.89 | -1.17% | 0.63 | 1.21% |
| 2025-06-12 | 5.99 | 6.04 | 5.94 | 5.96 | -1.00% | 0.65 | 1.23% |
| 2025-06-11 | 5.98 | 6.06 | 5.95 | 6.02 | +0.84% | 0.71 | 1.32% |
| 2025-06-10 | 5.97 | 6.04 | 5.90 | 5.97 | +0.17% | 0.84 | 1.59% |
| 2025-06-09 | 5.97 | 6.00 | 5.95 | 5.96 | -0.17% | 0.55 | 1.05% |
| 2025-06-06 | 6.00 | 6.01 | 5.91 | 5.97 | 0.00% | 0.74 | 1.41% |
| 2025-06-05 | 5.99 | 6.01 | 5.94 | 5.97 | -0.32% | 0.92 | 1.66% |
| 2025-06-04 | 5.93 | 5.99 | 5.90 | 5.99 | +1.45% | 0.74 | 1.33% |
| 2025-06-03 | 5.85 | 5.91 | 5.82 | 5.90 | +0.65% | 0.60 | 1.09% |
| 2025-05-30 | 5.93 | 5.93 | 5.85 | 5.87 | -1.44% | 0.76 | 1.39% |
| 2025-05-29 | 5.89 | 5.97 | 5.87 | 5.95 | +1.63% | 0.87 | 1.57% |
| 2025-05-28 | 5.77 | 5.91 | 5.76 | 5.86 | +1.49% | 1.01 | 1.85% |