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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.31 | 7.38 | 7.22 | 7.36 | 0.00% | 0.86 | 1.34% |
| 2025-10-22 | 7.23 | 7.48 | 7.14 | 7.36 | +2.08% | 1.35 | 2.07% |
| 2025-10-21 | 6.95 | 7.28 | 6.94 | 7.21 | +4.19% | 1.05 | 1.66% |
| 2025-10-20 | 6.97 | 7.02 | 6.87 | 6.92 | +0.73% | 0.88 | 1.44% |
| 2025-10-17 | 7.17 | 7.17 | 6.86 | 6.87 | -4.05% | 1.13 | 1.83% |
| 2025-10-16 | 7.29 | 7.30 | 7.13 | 7.16 | -1.65% | 0.70 | 1.09% |
| 2025-10-15 | 7.19 | 7.31 | 7.10 | 7.28 | +0.97% | 1.06 | 1.66% |
| 2025-10-14 | 7.33 | 7.40 | 7.18 | 7.21 | -1.23% | 1.07 | 1.65% |
| 2025-10-13 | 7.15 | 7.34 | 7.08 | 7.30 | -1.08% | 1.20 | 1.87% |
| 2025-10-10 | 7.23 | 7.51 | 7.18 | 7.38 | +2.22% | 1.35 | 2.07% |
| 2025-10-09 | 7.09 | 7.28 | 7.09 | 7.22 | +1.55% | 1.03 | 1.62% |
| 2025-09-30 | 7.12 | 7.16 | 7.05 | 7.11 | -0.14% | 1.00 | 1.59% |
| 2025-09-29 | 6.99 | 7.15 | 6.86 | 7.12 | +1.71% | 1.31 | 2.09% |
| 2025-09-26 | 6.92 | 7.13 | 6.89 | 7.00 | +0.72% | 1.08 | 1.73% |
| 2025-09-25 | 6.93 | 7.02 | 6.88 | 6.95 | -0.14% | 1.05 | 1.70% |
| 2025-09-24 | 6.91 | 7.11 | 6.86 | 6.96 | +0.29% | 1.12 | 1.81% |
| 2025-09-23 | 6.85 | 6.95 | 6.73 | 6.94 | +1.61% | 1.23 | 2.04% |
| 2025-09-22 | 6.84 | 6.99 | 6.72 | 6.83 | 0.00% | 0.99 | 1.64% |
| 2025-09-19 | 6.79 | 6.96 | 6.74 | 6.83 | +0.29% | 1.20 | 1.97% |
| 2025-09-18 | 6.69 | 7.04 | 6.62 | 6.81 | +1.95% | 2.12 | 3.50% |