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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.34 | 7.65 | 7.32 | 7.63 | +4.95% | 1.45 | 2.17% |
| 2026-02-13 | 7.36 | 7.41 | 7.26 | 7.27 | -1.49% | 0.53 | 0.81% |
| 2026-02-12 | 7.42 | 7.47 | 7.34 | 7.38 | -0.54% | 0.57 | 0.87% |
| 2026-02-11 | 7.40 | 7.48 | 7.37 | 7.42 | +0.27% | 0.52 | 0.79% |
| 2026-02-10 | 7.44 | 7.51 | 7.38 | 7.40 | -0.40% | 0.60 | 0.92% |
| 2026-02-09 | 7.46 | 7.56 | 7.42 | 7.43 | +0.68% | 0.78 | 1.17% |
| 2026-02-06 | 7.37 | 7.50 | 7.36 | 7.38 | -0.54% | 0.67 | 1.02% |
| 2026-02-05 | 7.47 | 7.59 | 7.41 | 7.42 | -1.07% | 1.07 | 1.62% |
| 2026-02-04 | 7.36 | 7.57 | 7.34 | 7.50 | +1.90% | 1.01 | 1.52% |
| 2026-02-03 | 7.30 | 7.37 | 7.22 | 7.36 | +1.94% | 0.74 | 1.14% |
| 2026-02-02 | 7.33 | 7.41 | 7.21 | 7.22 | -1.77% | 0.73 | 1.12% |
| 2026-01-30 | 7.29 | 7.40 | 7.19 | 7.35 | +0.14% | 0.94 | 1.45% |
| 2026-01-29 | 7.35 | 7.51 | 7.30 | 7.34 | -0.41% | 1.09 | 1.67% |
| 2026-01-28 | 7.44 | 7.47 | 7.32 | 7.37 | -1.34% | 0.81 | 1.24% |
| 2026-01-27 | 7.56 | 7.60 | 7.40 | 7.47 | -1.71% | 1.00 | 1.51% |
| 2026-01-26 | 7.55 | 7.73 | 7.51 | 7.60 | +0.53% | 1.28 | 1.90% |
| 2026-01-23 | 7.62 | 7.64 | 7.51 | 7.56 | -0.26% | 0.83 | 1.24% |
| 2026-01-22 | 7.51 | 7.59 | 7.44 | 7.58 | +1.34% | 0.96 | 1.43% |
| 2026-01-21 | 7.31 | 7.55 | 7.27 | 7.48 | +1.91% | 1.26 | 1.91% |
| 2026-01-20 | 7.44 | 7.47 | 7.27 | 7.34 | -1.08% | 1.10 | 1.70% |