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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.79 | 5.80 | 5.71 | 5.77 | -0.49% | 0.70 | 1.31% |
| 2025-05-26 | 5.78 | 5.82 | 5.75 | 5.80 | +0.33% | 0.59 | 1.09% |
| 2025-05-23 | 5.82 | 5.89 | 5.77 | 5.78 | -0.65% | 0.83 | 1.53% |
| 2025-05-22 | 5.87 | 5.91 | 5.81 | 5.82 | -1.13% | 0.72 | 1.33% |
| 2025-05-21 | 5.92 | 5.93 | 5.87 | 5.88 | -0.64% | 0.82 | 1.49% |
| 2025-05-20 | 5.93 | 5.95 | 5.87 | 5.92 | 0.00% | 0.90 | 1.63% |
| 2025-05-19 | 5.91 | 5.96 | 5.87 | 5.92 | -0.16% | 0.85 | 1.54% |
| 2025-05-16 | 5.92 | 6.03 | 5.90 | 5.93 | +0.16% | 0.88 | 1.58% |
| 2025-05-15 | 6.05 | 6.06 | 5.92 | 5.92 | -2.35% | 0.94 | 1.68% |
| 2025-05-14 | 6.07 | 6.09 | 6.01 | 6.07 | +0.16% | 0.91 | 1.62% |
| 2025-05-13 | 6.11 | 6.16 | 6.03 | 6.06 | +0.16% | 1.14 | 2.02% |
| 2025-05-12 | 6.01 | 6.10 | 6.00 | 6.05 | +1.60% | 1.11 | 1.98% |
| 2025-05-09 | 6.11 | 6.11 | 5.91 | 5.95 | -2.04% | 1.06 | 1.90% |
| 2025-05-08 | 6.00 | 6.08 | 5.96 | 6.07 | +1.11% | 0.98 | 1.74% |
| 2025-05-07 | 5.96 | 6.06 | 5.94 | 6.01 | +1.61% | 1.54 | 2.77% |
| 2025-05-06 | 5.87 | 5.95 | 5.86 | 5.91 | +1.80% | 1.47 | 2.67% |