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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.96 | 7.05 | 6.92 | 6.95 | -0.43% | 0.51 | 0.82% |
| 2025-12-17 | 7.00 | 7.02 | 6.84 | 6.98 | -0.57% | 0.90 | 1.46% |
| 2025-12-16 | 7.16 | 7.16 | 6.96 | 7.02 | -2.09% | 0.87 | 1.39% |
| 2025-12-15 | 7.10 | 7.24 | 7.05 | 7.17 | +0.70% | 0.86 | 1.36% |
| 2025-12-12 | 6.99 | 7.19 | 6.98 | 7.12 | +2.01% | 1.16 | 1.85% |
| 2025-12-11 | 7.07 | 7.12 | 6.97 | 6.98 | -0.99% | 0.69 | 1.10% |
| 2025-12-10 | 7.06 | 7.10 | 6.92 | 7.05 | -0.14% | 0.91 | 1.46% |
| 2025-12-09 | 6.99 | 7.25 | 6.98 | 7.06 | +0.71% | 1.57 | 2.48% |
| 2025-12-08 | 6.97 | 7.09 | 6.90 | 7.01 | +0.43% | 1.29 | 2.09% |
| 2025-12-05 | 6.92 | 6.99 | 6.81 | 6.98 | +1.31% | 1.31 | 2.13% |
| 2025-12-04 | 6.62 | 6.97 | 6.61 | 6.89 | +3.77% | 2.15 | 3.55% |
| 2025-12-03 | 6.53 | 6.68 | 6.50 | 6.64 | +1.68% | 0.99 | 1.69% |
| 2025-12-02 | 6.53 | 6.54 | 6.46 | 6.53 | +0.15% | 0.39 | 0.68% |
| 2025-12-01 | 6.56 | 6.58 | 6.50 | 6.52 | -0.46% | 0.56 | 0.98% |
| 2025-11-28 | 6.48 | 6.55 | 6.42 | 6.55 | +1.08% | 0.44 | 0.77% |
| 2025-11-27 | 6.55 | 6.55 | 6.47 | 6.48 | -0.61% | 0.49 | 0.85% |
| 2025-11-26 | 6.55 | 6.67 | 6.45 | 6.52 | -0.31% | 0.54 | 0.93% |
| 2025-11-25 | 6.56 | 6.69 | 6.52 | 6.54 | +0.31% | 0.69 | 1.18% |
| 2025-11-24 | 6.45 | 6.60 | 6.45 | 6.52 | +1.88% | 0.71 | 1.23% |
| 2025-11-21 | 6.64 | 6.67 | 6.39 | 6.40 | -4.19% | 0.96 | 1.67% |