润邦股份
SZ002483 Ajusté MAIN
5.84
-0.03
(-0.51%)
Ouverture
6.00
Haut
6.07
Bas
5.81
Clôture préc.
5.87
Amplitude
4.43%
Volume
1,134.6万
Jours de bourse
1206
Plage de données
2021-10-08 ~ 2026-09-30
MA5
5.95
MA10
6.02
MA20
6.03
MA60
5.50
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.00 | 6.07 | 5.81 | 5.84 | 1,135万 |
| 2 | 2026-09-29 | 5.89 | 5.94 | 5.83 | 5.87 | 839万 |
| 3 | 2026-09-28 | 6.02 | 6.06 | 5.83 | 5.86 | 1,432万 |
| 4 | 2026-09-24 | 6.15 | 6.21 | 6.02 | 6.02 | 1,315万 |
| 5 | 2026-09-23 | 6.34 | 6.34 | 6.14 | 6.15 | 1,335万 |
| 6 | 2026-09-22 | 6.26 | 6.38 | 6.17 | 6.34 | 1,913万 |
| 7 | 2026-09-21 | 6.02 | 6.29 | 5.98 | 6.28 | 1,937万 |
| 8 | 2026-09-18 | 6.02 | 6.07 | 5.94 | 5.96 | 1,494万 |
| 9 | 2026-09-17 | 5.90 | 6.06 | 5.84 | 6.02 | 2,011万 |
| 10 | 2026-09-16 | 5.90 | 5.99 | 5.80 | 5.90 | 2,284万 |
| 11 | 2026-09-15 | 6.30 | 6.32 | 5.88 | 5.92 | 3,279万 |
| 12 | 2026-09-14 | 6.27 | 6.39 | 6.17 | 6.34 | 2,212万 |
52W
Plage de données
4.74
32.1%
8.17
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions