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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.90 | 6.93 | 6.84 | 6.87 | -1.01% | 0.55 | 0.90% |
| 2026-04-21 | 6.93 | 6.99 | 6.86 | 6.94 | +0.43% | 0.54 | 0.88% |
| 2026-04-20 | 6.93 | 6.95 | 6.84 | 6.91 | -0.14% | 0.46 | 0.75% |
| 2026-04-17 | 6.97 | 6.98 | 6.86 | 6.92 | -0.72% | 0.45 | 0.73% |
| 2026-04-16 | 6.89 | 7.01 | 6.89 | 6.97 | +1.01% | 0.43 | 0.70% |
| 2026-04-15 | 6.99 | 7.03 | 6.87 | 6.90 | -0.43% | 0.54 | 0.88% |
| 2026-04-14 | 6.95 | 7.00 | 6.85 | 6.93 | +0.14% | 0.41 | 0.67% |
| 2026-04-13 | 6.95 | 6.99 | 6.79 | 6.92 | -0.86% | 0.54 | 0.89% |
| 2026-04-10 | 6.92 | 7.10 | 6.92 | 6.98 | +1.45% | 0.55 | 0.89% |
| 2026-04-09 | 6.93 | 6.98 | 6.86 | 6.88 | -1.57% | 0.49 | 0.79% |
| 2026-04-08 | 6.88 | 7.00 | 6.85 | 6.99 | +5.27% | 0.68 | 1.11% |
| 2026-04-07 | 6.62 | 6.71 | 6.58 | 6.64 | +0.45% | 0.45 | 0.76% |
| 2026-04-03 | 6.90 | 6.90 | 6.59 | 6.61 | -3.78% | 0.61 | 1.04% |
| 2026-04-02 | 6.97 | 7.01 | 6.83 | 6.87 | -1.29% | 0.48 | 0.78% |
| 2026-04-01 | 7.00 | 7.04 | 6.91 | 6.96 | +1.90% | 0.53 | 0.86% |
| 2026-03-31 | 7.00 | 7.05 | 6.82 | 6.83 | -2.01% | 0.56 | 0.92% |
| 2026-03-30 | 6.90 | 7.05 | 6.87 | 6.97 | -0.71% | 0.55 | 0.89% |
| 2026-03-27 | 6.85 | 7.07 | 6.82 | 7.02 | +1.45% | 0.75 | 1.22% |
| 2026-03-26 | 7.03 | 7.10 | 6.89 | 6.92 | -1.14% | 0.66 | 1.07% |
| 2026-03-25 | 6.85 | 7.01 | 6.83 | 7.00 | +2.94% | 0.74 | 1.21% |