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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.21 | 7.42 | 7.21 | 7.42 | +3.06% | 1.22 | 1.87% |
| 2026-01-16 | 7.25 | 7.33 | 7.17 | 7.20 | -0.41% | 1.07 | 1.67% |
| 2026-01-15 | 7.15 | 7.30 | 7.13 | 7.23 | +0.56% | 1.16 | 1.81% |
| 2026-01-14 | 7.14 | 7.25 | 6.99 | 7.19 | +0.56% | 1.64 | 2.60% |
| 2026-01-13 | 7.22 | 7.30 | 7.08 | 7.15 | -0.42% | 1.13 | 1.78% |
| 2026-01-12 | 7.11 | 7.24 | 7.10 | 7.18 | 0.00% | 1.11 | 1.75% |
| 2026-01-09 | 7.23 | 7.28 | 7.12 | 7.18 | -0.83% | 0.96 | 1.50% |
| 2026-01-08 | 7.17 | 7.26 | 7.11 | 7.24 | +0.98% | 0.82 | 1.28% |
| 2026-01-07 | 7.12 | 7.29 | 7.06 | 7.17 | +0.56% | 1.09 | 1.71% |
| 2026-01-06 | 7.07 | 7.17 | 6.97 | 7.13 | +0.99% | 1.65 | 2.65% |
| 2026-01-05 | 7.15 | 7.18 | 7.04 | 7.06 | -1.12% | 1.02 | 1.62% |
| 2025-12-31 | 7.20 | 7.20 | 7.09 | 7.14 | -0.56% | 0.61 | 0.97% |
| 2025-12-30 | 7.07 | 7.30 | 7.04 | 7.18 | +1.27% | 1.05 | 1.64% |
| 2025-12-29 | 7.13 | 7.18 | 7.07 | 7.09 | -0.28% | 0.52 | 0.82% |
| 2025-12-26 | 7.07 | 7.17 | 7.05 | 7.11 | +0.28% | 0.82 | 1.30% |
| 2025-12-25 | 7.00 | 7.11 | 6.97 | 7.09 | +1.43% | 0.59 | 0.95% |
| 2025-12-24 | 6.93 | 7.03 | 6.88 | 6.99 | +0.87% | 0.58 | 0.94% |
| 2025-12-23 | 7.05 | 7.10 | 6.88 | 6.93 | -1.42% | 0.82 | 1.32% |
| 2025-12-22 | 7.08 | 7.14 | 7.01 | 7.03 | -0.71% | 0.70 | 1.12% |
| 2025-12-19 | 6.99 | 7.10 | 6.93 | 7.08 | +1.87% | 0.69 | 1.10% |