润邦股份（002483）历史行情
以下为润邦股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.790 | 5.840 | 5.950 | 5.750 | 0.110 | 1.920% | 10.96万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.770 | 5.730 | 5.860 | 5.680 | -0.200 | -3.373% | 13.07万 | 0.00亿 | 0.000% |
| 2026-10-14 | 6.100 | 5.930 | 6.130 | 5.890 | -0.170 | -2.787% | 12.30万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.900 | 6.100 | 6.180 | 5.780 | 0.150 | 2.521% | 19.97万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.890 | 5.950 | 6.130 | 5.870 | 0.060 | 1.019% | 20.10万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.940 | 5.890 | 5.960 | 5.700 | -0.080 | -1.340% | 17.04万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.930 | 5.970 | 6.200 | 5.920 | 0.130 | 2.226% | 19.69万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.000 | 5.840 | 6.070 | 5.810 | -0.030 | -0.511% | 1,134.58万 | 0.67亿 | 1.282% |
| 2026-10-06 | 6.000 | 5.840 | 6.070 | 5.810 | -0.030 | -0.511% | 1,134.58万 | 0.67亿 | 1.282% |
| 2026-10-05 | 6.000 | 5.840 | 6.070 | 5.810 | -0.030 | -0.511% | 1,134.58万 | 0.67亿 | 1.282% |
| 2026-10-02 | 6.000 | 5.840 | 6.070 | 5.810 | -0.030 | -0.511% | 1,134.58万 | 0.67亿 | 1.282% |
| 2026-10-01 | 6.000 | 5.840 | 6.070 | 5.810 | -0.030 | -0.511% | 1,134.58万 | 0.67亿 | 1.282% |
| 2026-09-30 | 6.000 | 5.840 | 6.070 | 5.810 | -0.030 | -0.511% | 11.35万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.890 | 5.870 | 5.940 | 5.830 | 0.010 | 0.171% | 8.39万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.020 | 5.860 | 6.060 | 5.830 | -0.160 | -2.658% | 14.32万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.150 | 6.020 | 6.210 | 6.020 | -0.130 | -2.114% | 1,315.00万 | 0.80亿 | 1.485% |
| 2026-09-24 | 6.150 | 6.020 | 6.210 | 6.020 | -0.130 | -2.114% | 13.15万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.340 | 6.150 | 6.340 | 6.140 | -0.190 | -2.997% | 13.35万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.260 | 6.340 | 6.380 | 6.170 | 0.060 | 0.955% | 19.13万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.020 | 6.280 | 6.290 | 5.980 | 0.320 | 5.369% | 19.37万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.020 | 5.960 | 6.070 | 5.940 | -0.060 | -0.997% | 14.94万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.900 | 6.020 | 6.060 | 5.840 | 0.120 | 2.034% | 20.11万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.900 | 5.900 | 5.990 | 5.800 | -0.020 | -0.338% | 22.84万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.300 | 5.920 | 6.320 | 5.880 | -0.420 | -6.625% | 32.79万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.270 | 6.340 | 6.390 | 6.170 | 0.030 | 0.475% | 22.12万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.380 | 6.310 | 6.470 | 6.230 | -0.080 | -1.252% | 25.43万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.470 | 6.390 | 6.580 | 6.340 | -0.080 | -1.236% | 31.43万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.420 | 6.470 | 6.530 | 6.270 | 0.060 | 0.936% | 68.96万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.180 | 6.410 | 6.620 | 6.150 | 0.390 | 6.478% | 97.55万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.540 | 6.020 | 6.020 | 5.520 | 0.550 | 10.055% | 48.72万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.500 | 5.470 | 5.560 | 5.440 | 0.000 | 0.000% | 9.08万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.500 | 5.470 | 5.550 | 5.450 | -0.040 | -0.726% | 10.38万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.460 | 5.510 | 5.530 | 5.400 | 0.020 | 0.364% | 9.87万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.410 | 5.490 | 5.520 | 5.410 | 0.060 | 1.105% | 12.07万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.380 | 5.430 | 5.470 | 5.380 | 0.040 | 0.742% | 10.08万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.380 | 5.390 | 5.410 | 5.320 | 0.050 | 0.936% | 9.75万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.350 | 5.340 | 5.350 | 5.280 | 0.010 | 0.188% | 9.08万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.300 | 5.330 | 5.360 | 5.290 | -0.020 | -0.374% | 11.57万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.190 | 5.350 | 5.370 | 5.110 | -0.110 | -2.015% | 20.19万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.410 | 5.460 | 5.480 | 5.370 | 0.040 | 0.738% | 12.12万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.460 | 5.420 | 5.460 | 5.360 | -0.050 | -0.914% | 10.77万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.460 | 5.470 | 5.510 | 5.410 | 0.020 | 0.367% | 13.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.480 | 5.450 | 5.550 | 5.420 | -0.080 | -1.447% | 13.68万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.630 | 5.530 | 5.650 | 5.490 | -0.040 | -0.718% | 16.82万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.550 | 5.570 | 5.600 | 5.460 | 0.070 | 1.273% | 26.32万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.680 | 5.500 | 5.740 | 5.440 | -0.260 | -4.514% | 39.16万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.240 | 5.760 | 6.240 | 5.740 | 0.010 | 0.174% | 71.47万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.750 | 5.750 | 5.750 | 5.750 | 0.520 | 9.943% | 7.32万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.260 | 5.230 | 5.310 | 5.200 | -0.020 | -0.381% | 9.34万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.170 | 5.250 | 5.270 | 5.140 | 0.090 | 1.744% | 11.68万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.210 | 5.160 | 5.210 | 5.100 | -0.020 | -0.386% | 13.79万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.270 | 5.180 | 5.270 | 5.090 | -0.080 | -1.521% | 14.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.240 | 5.260 | 5.300 | 5.210 | 0.000 | 0.000% | 12.42万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.280 | 5.260 | 5.290 | 5.190 | 0.000 | 0.000% | 11.92万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.170 | 5.260 | 5.270 | 5.160 | 0.070 | 1.349% | 9.64万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.110 | 5.190 | 5.190 | 5.060 | 0.090 | 1.765% | 14.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.110 | 5.100 | 5.180 | 5.050 | -0.040 | -0.778% | 10.89万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.090 | 5.140 | 5.170 | 5.060 | 0.070 | 1.381% | 10.93万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.040 | 5.070 | 5.100 | 4.970 | 0.030 | 0.595% | 8.67万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.900 | 5.040 | 5.070 | 4.890 | 0.150 | 3.067% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.960 | 4.890 | 5.040 | 4.860 | -0.140 | -2.783% | 10.70万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.870 | 5.030 | 5.060 | 4.850 | 0.160 | 3.285% | 9.72万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.950 | 4.870 | 4.970 | 4.830 | -0.080 | -1.616% | 10.37万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.010 | 4.950 | 5.050 | 4.900 | -0.070 | -1.394% | 12.10万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.000 | 5.020 | 5.120 | 4.950 | 0.020 | 0.400% | 11.02万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.100 | 5.000 | 5.190 | 4.970 | -0.110 | -2.153% | 9.38万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.060 | 5.110 | 5.160 | 5.020 | 0.020 | 0.393% | 7.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.060 | 5.090 | 5.140 | 5.020 | 0.040 | 0.792% | 6.43万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.900 | 5.050 | 5.060 | 4.880 | 0.160 | 3.272% | 9.65万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.000 | 4.890 | 5.000 | 4.890 | -0.110 | -2.200% | 8.45万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.930 | 5.000 | 5.110 | 4.860 | 0.090 | 1.833% | 9.08万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.970 | 4.910 | 5.050 | 4.840 | -0.090 | -1.800% | 8.89万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.050 | 5.000 | 5.110 | 4.980 | -0.080 | -1.575% | 6.26万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.240 | 5.080 | 5.240 | 5.060 | -0.150 | -2.868% | 7.91万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.180 | 5.230 | 5.250 | 5.140 | 0.080 | 1.553% | 8.14万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.010 | 5.150 | 5.200 | 4.990 | 0.180 | 3.622% | 12.06万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.000 | 4.970 | 5.100 | 4.960 | -0.010 | -0.201% | 9.42万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.930 | 4.980 | 5.060 | 4.900 | 0.040 | 0.810% | 8.54万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.910 | 4.940 | 4.960 | 4.870 | 0.050 | 1.022% | 8.91万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.960 | 4.890 | 4.960 | 4.740 | -0.070 | -1.411% | 14.78万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.030 | 4.960 | 5.050 | 4.930 | -0.070 | -1.392% | 8.66万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.130 | 5.030 | 5.150 | 5.010 | -0.110 | -2.140% | 8.39万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.300 | 5.140 | 5.300 | 5.090 | -0.140 | -2.652% | 13.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.250 | 5.280 | 5.440 | 5.220 | 0.020 | 0.380% | 10.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.240 | 5.260 | 5.270 | 5.060 | 0.020 | 0.382% | 9.63万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.250 | 5.240 | 5.320 | 5.200 | -0.060 | -1.132% | 6.75万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.350 | 5.300 | 5.350 | 5.250 | -0.050 | -0.935% | 6.93万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.420 | 5.350 | 5.460 | 5.300 | -0.100 | -1.835% | 8.39万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.480 | 5.450 | 5.530 | 5.390 | 0.020 | 0.368% | 9.23万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.370 | 5.430 | 5.460 | 5.300 | 0.100 | 1.876% | 9.72万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.360 | 5.330 | 5.400 | 5.280 | -0.070 | -1.296% | 9.13万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.440 | 5.400 | 5.460 | 5.300 | -0.090 | -1.639% | 10.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.580 | 5.490 | 5.580 | 5.420 | -0.050 | -0.903% | 9.73万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.630 | 5.540 | 5.740 | 5.470 | -0.190 | -3.316% | 13.89万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.890 | 5.730 | 5.950 | 5.680 | -0.150 | -2.551% | 17.64万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.660 | 5.880 | 6.030 | 5.610 | 0.220 | 3.887% | 23.22万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.780 | 5.660 | 5.790 | 5.600 | -0.130 | -2.245% | 8.66万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.790 | 5.790 | 5.810 | 5.680 | 0.000 | 0.000% | 10.77万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.570 | 5.790 | 5.810 | 5.530 | 0.220 | 3.950% | 14.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.660 | 5.570 | 5.700 | 5.550 | -0.090 | -1.590% | 9.95万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.670 | 5.660 | 5.700 | 5.560 | 0.010 | 0.177% | 9.00万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.730 | 5.650 | 5.770 | 5.590 | -0.070 | -1.224% | 11.88万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.750 | 5.720 | 5.780 | 5.650 | -0.060 | -1.038% | 9.90万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.890 | 5.780 | 5.930 | 5.760 | -0.110 | -1.868% | 10.81万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.790 | 5.890 | 5.920 | 5.710 | 0.120 | 2.080% | 9.16万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.880 | 5.770 | 5.970 | 5.760 | -0.100 | -1.704% | 10.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.020 | 5.870 | 6.140 | 5.810 | -0.140 | -2.329% | 14.59万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.930 | 6.010 | 6.030 | 5.850 | 0.110 | 1.864% | 11.10万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.040 | 5.900 | 6.040 | 5.820 | -0.140 | -2.318% | 15.02万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.120 | 6.040 | 6.160 | 6.010 | -0.080 | -1.307% | 9.62万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.270 | 6.120 | 6.290 | 6.120 | -0.130 | -2.080% | 10.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.250 | 6.250 | 6.300 | 6.180 | 0.010 | 0.160% | 9.34万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.350 | 6.240 | 6.360 | 6.230 | -0.120 | -1.887% | 10.65万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.350 | 6.360 | 6.370 | 6.280 | 0.050 | 0.792% | 11.64万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.290 | 6.310 | 6.340 | 6.230 | 0.010 | 0.159% | 12.25万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.410 | 6.300 | 6.420 | 6.290 | -0.110 | -1.716% | 12.62万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.410 | 6.410 | 6.460 | 6.370 | 0.020 | 0.313% | 11.71万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.400 | 6.390 | 6.430 | 6.350 | -0.010 | -0.156% | 7.91万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.280 | 6.400 | 6.420 | 6.250 | 0.080 | 1.266% | 11.02万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.560 | 6.320 | 6.580 | 6.210 | -0.400 | -5.952% | 25.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.680 | 6.720 | 6.730 | 6.600 | 0.010 | 0.149% | 8.50万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.800 | 6.710 | 6.800 | 6.500 | -0.140 | -2.044% | 15.43万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.680 | 6.850 | 6.880 | 6.660 | 0.130 | 1.935% | 14.60万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.750 | 6.720 | 6.780 | 6.690 | -0.070 | -1.031% | 8.00万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.780 | 6.790 | 6.840 | 6.710 | 0.030 | 0.444% | 7.78万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.780 | 6.760 | 6.800 | 6.690 | 0.000 | 0.000% | 6.65万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.820 | 6.770 | 6.830 | 6.710 | 0.000 | 0.000% | 6.50万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.740 | 6.820 | 6.860 | 6.740 | 0.070 | 1.040% | 6.16万 | 0.43亿 | 0.700% |
| 2026-04-15 | 6.840 | 6.750 | 6.880 | 6.720 | 0.000 | 0.000% | 7.77万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.800 | 6.780 | 6.850 | 6.700 | 0.010 | 0.148% | 5.93万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.800 | 6.770 | 6.840 | 6.640 | 0.000 | 0.000% | 7.91万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.770 | 6.830 | 6.950 | 6.770 | 0.000 | 0.000% | 7.84万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.780 | 6.730 | 6.830 | 6.710 | 0.000 | 0.000% | 7.03万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.730 | 6.840 | 6.850 | 6.700 | 0.000 | 0.000% | 9.82万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.470 | 6.490 | 6.560 | 6.430 | 0.000 | 0.000% | 6.70万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.750 | 6.460 | 6.750 | 6.440 | 0.000 | 0.000% | 9.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.820 | 6.720 | 6.860 | 6.680 | 0.000 | 0.000% | 6.89万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.850 | 6.810 | 6.890 | 6.760 | 0.000 | 0.000% | 7.63万 | 0.00亿 | 0.000% |