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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.69 | 6.75 | 6.65 | 6.68 | 0.00% | 0.47 | 0.80% |
| 2025-11-19 | 6.71 | 6.76 | 6.63 | 6.68 | -0.45% | 0.70 | 1.19% |
| 2025-11-18 | 6.91 | 6.91 | 6.69 | 6.71 | -2.89% | 0.87 | 1.46% |
| 2025-11-17 | 6.98 | 7.01 | 6.88 | 6.91 | -1.00% | 0.57 | 0.93% |
| 2025-11-14 | 6.94 | 7.09 | 6.92 | 6.98 | +0.72% | 0.79 | 1.28% |
| 2025-11-13 | 7.00 | 7.03 | 6.90 | 6.93 | -1.00% | 0.86 | 1.39% |
| 2025-11-12 | 7.11 | 7.11 | 6.98 | 7.00 | -1.27% | 0.65 | 1.04% |
| 2025-11-11 | 7.04 | 7.18 | 7.04 | 7.09 | +0.42% | 0.70 | 1.11% |
| 2025-11-10 | 7.10 | 7.12 | 6.96 | 7.06 | 0.00% | 0.96 | 1.55% |
| 2025-11-07 | 7.02 | 7.09 | 6.98 | 7.06 | +0.28% | 0.67 | 1.08% |
| 2025-11-06 | 6.98 | 7.07 | 6.91 | 7.04 | +0.86% | 0.80 | 1.28% |
| 2025-11-05 | 6.81 | 7.03 | 6.79 | 6.98 | +1.90% | 0.95 | 1.55% |
| 2025-11-04 | 6.80 | 7.03 | 6.79 | 6.85 | +1.03% | 1.26 | 2.07% |
| 2025-11-03 | 6.73 | 6.79 | 6.65 | 6.78 | +1.04% | 0.81 | 1.35% |
| 2025-10-31 | 6.77 | 6.80 | 6.71 | 6.71 | -1.03% | 1.00 | 1.68% |
| 2025-10-30 | 7.13 | 7.15 | 6.75 | 6.78 | -6.61% | 2.34 | 3.83% |
| 2025-10-29 | 7.31 | 7.31 | 7.14 | 7.26 | -0.68% | 0.79 | 1.23% |
| 2025-10-28 | 7.40 | 7.43 | 7.29 | 7.31 | -1.75% | 0.74 | 1.14% |
| 2025-10-27 | 7.51 | 7.52 | 7.39 | 7.44 | 0.00% | 0.78 | 1.18% |
| 2025-10-24 | 7.37 | 7.47 | 7.30 | 7.44 | +1.09% | 1.04 | 1.59% |