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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.54 | 6.74 | 6.51 | 6.68 | +2.30% | 1.07 | 1.82% |
| 2025-09-16 | 6.46 | 6.55 | 6.46 | 6.53 | +1.40% | 0.78 | 1.36% |
| 2025-09-15 | 6.54 | 6.56 | 6.42 | 6.44 | -1.53% | 0.80 | 1.40% |
| 2025-09-12 | 6.52 | 6.59 | 6.47 | 6.54 | +0.46% | 0.73 | 1.27% |
| 2025-09-11 | 6.47 | 6.51 | 6.42 | 6.51 | +0.62% | 0.67 | 1.18% |
| 2025-09-10 | 6.50 | 6.57 | 6.44 | 6.47 | -0.31% | 0.67 | 1.16% |
| 2025-09-09 | 6.50 | 6.54 | 6.43 | 6.49 | 0.00% | 0.80 | 1.40% |
| 2025-09-08 | 6.51 | 6.54 | 6.45 | 6.49 | -0.31% | 0.69 | 1.21% |
| 2025-09-05 | 6.42 | 6.52 | 6.42 | 6.51 | +1.40% | 0.68 | 1.19% |
| 2025-09-04 | 6.48 | 6.53 | 6.34 | 6.42 | -0.77% | 0.77 | 1.35% |
| 2025-09-03 | 6.59 | 6.62 | 6.43 | 6.47 | -1.22% | 0.72 | 1.26% |
| 2025-09-02 | 6.64 | 6.70 | 6.43 | 6.55 | -1.06% | 0.93 | 1.62% |
| 2025-09-01 | 6.70 | 6.72 | 6.60 | 6.62 | -1.19% | 0.92 | 1.57% |
| 2025-08-29 | 6.69 | 6.79 | 6.66 | 6.70 | -0.15% | 0.91 | 1.52% |
| 2025-08-28 | 6.80 | 6.88 | 6.49 | 6.71 | -1.32% | 1.79 | 3.03% |
| 2025-08-27 | 7.06 | 7.11 | 6.80 | 6.80 | -3.82% | 1.45 | 2.35% |
| 2025-08-26 | 7.06 | 7.11 | 6.86 | 7.07 | -0.56% | 1.71 | 2.77% |
| 2025-08-25 | 7.14 | 7.16 | 7.07 | 7.11 | +0.14% | 1.12 | 1.78% |
| 2025-08-22 | 7.10 | 7.15 | 7.05 | 7.10 | +0.14% | 0.92 | 1.46% |
| 2025-08-21 | 7.08 | 7.19 | 7.06 | 7.09 | -0.28% | 1.28 | 2.02% |