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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.61 | 6.82 | 6.50 | 6.80 | +4.45% | 1.13 | 1.92% |
| 2026-03-23 | 6.90 | 6.92 | 6.49 | 6.51 | -8.05% | 1.66 | 2.80% |
| 2026-03-20 | 7.38 | 7.42 | 7.07 | 7.08 | -3.67% | 1.22 | 1.91% |
| 2026-03-19 | 7.64 | 7.70 | 7.30 | 7.35 | -5.04% | 1.35 | 2.04% |
| 2026-03-18 | 7.85 | 7.86 | 7.60 | 7.74 | -1.15% | 1.13 | 1.66% |
| 2026-03-17 | 8.02 | 8.07 | 7.81 | 7.83 | -2.12% | 1.48 | 2.11% |
| 2026-03-16 | 8.09 | 8.32 | 7.96 | 8.00 | +1.27% | 2.20 | 3.07% |
| 2026-03-13 | 7.82 | 8.04 | 7.75 | 7.90 | +0.64% | 1.13 | 1.60% |
| 2026-03-12 | 8.03 | 8.03 | 7.75 | 7.85 | -2.36% | 1.43 | 2.05% |
| 2026-03-11 | 8.01 | 8.08 | 7.92 | 8.04 | +0.37% | 1.10 | 1.55% |
| 2026-03-10 | 8.00 | 8.08 | 7.86 | 8.01 | +1.26% | 1.14 | 1.60% |
| 2026-03-09 | 8.02 | 8.07 | 7.82 | 7.91 | -2.47% | 1.14 | 1.62% |
| 2026-03-06 | 7.87 | 8.18 | 7.87 | 8.11 | +2.66% | 1.37 | 1.91% |
| 2026-03-05 | 7.83 | 8.03 | 7.79 | 7.90 | +2.33% | 1.16 | 1.65% |
| 2026-03-04 | 7.65 | 7.91 | 7.62 | 7.72 | -0.64% | 1.12 | 1.63% |
| 2026-03-03 | 7.90 | 8.05 | 7.74 | 7.77 | -2.02% | 1.41 | 2.01% |
| 2026-03-02 | 7.85 | 7.99 | 7.78 | 7.93 | -0.25% | 1.22 | 1.75% |
| 2026-02-27 | 7.96 | 8.01 | 7.82 | 7.95 | -0.62% | 1.07 | 1.52% |
| 2026-02-26 | 7.73 | 8.08 | 7.68 | 8.00 | +3.63% | 2.05 | 2.93% |
| 2026-02-25 | 7.63 | 7.84 | 7.60 | 7.72 | +1.18% | 1.34 | 1.97% |