| 股票名称 | 代码 002483 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 润邦股份 | 2024-04-30 二 | 5.39 | 5.43 | 5.56 | 5.64 | 5.39 | 2.39% | 3.59% | 318185 | 17682万 | 49.22 | 49.29 | 65.05 | 2 | 润邦股份 | 2024-04-29 一 | 5.33 | 5.30 | 5.43 | 5.46 | 5.25 | 2.45% | 2.84% | 251683 | 13475万 | 48.07 | 48.14 | 86.93 | 3 | 润邦股份 | 2024-04-26 五 | 5.26 | 5.29 | 5.30 | 5.37 | 5.18 | 0.19% | 3.19% | 282782 | 14955万 | 46.92 | 46.98 | 84.85 | 4 | 润邦股份 | 2024-04-25 四 | 5.26 | 5.29 | 5.29 | 5.30 | 5.16 | 0.00% | 2.85% | 252208 | 13238万 | 46.83 | 46.89 | 84.69 | 5 | 润邦股份 | 2024-04-24 三 | 5.32 | 5.35 | 5.29 | 5.39 | 5.14 | -1.12% | 4.34% | 384215 | 20155万 | 46.83 | 46.89 | 84.69 | 6 | 润邦股份 | 2024-04-23 二 | 5.40 | 5.49 | 5.35 | 5.59 | 5.29 | -2.55% | 4.52% | 400268 | 21759万 | 47.36 | 47.43 | 85.65 | 7 | 润邦股份 | 2024-04-22 一 | 5.67 | 5.60 | 5.49 | 5.76 | 5.45 | -1.96% | 8.48% | 750358 | 41793万 | 48.6 | 48.67 | 87.89 | 8 | 润邦股份 | 2024-04-19 五 | 5.16 | 5.09 | 5.60 | 5.60 | 5.16 | 10.02% | 9.36% | 828897 | 44812万 | 49.57 | 49.64 | 89.65 | 9 | 润邦股份 | 2024-04-18 四 | 4.79 | 4.79 | 5.09 | 5.27 | 4.79 | 6.26% | 6.50% | 575787 | 29524万 | 45.06 | 45.12 | 81.49 | 10 | 润邦股份 | 2024-04-17 三 | 4.60 | 4.44 | 4.79 | 4.81 | 4.56 | 7.88% | 2.95% | 261142 | 12207万 | 42.4 | 42.46 | 76.68 | 11 | 润邦股份 | 2024-04-16 二 | 4.72 | 4.83 | 4.44 | 4.77 | 4.41 | -8.07% | 3.51% | 310957 | 14274万 | 39.31 | 39.36 | 71.08 | 12 | 润邦股份 | 2024-04-15 一 | 4.80 | 4.79 | 4.83 | 4.98 | 4.68 | 0.84% | 4.61% | 408512 | 19768万 | 42.76 | 42.82 | 77.32 | 13 | 润邦股份 | 2024-04-12 五 | 4.60 | 4.60 | 4.79 | 4.85 | 4.56 | 4.13% | 3.42% | 302810 | 14393万 | 42.4 | 42.46 | 76.68 | 14 | 润邦股份 | 2024-04-11 四 | 4.47 | 4.51 | 4.60 | 4.65 | 4.45 | 2.00% | 1.56% | 138189 | 6343万 | 40.72 | 40.78 | 73.64 | 15 | 润邦股份 | 2024-04-10 三 | 4.58 | 4.58 | 4.51 | 4.59 | 4.45 | -1.53% | 1.67% | 147907 | 6652万 | 39.92 | 39.98 | 72.2 | 16 | 润邦股份 | 2024-04-09 二 | 4.58 | 4.57 | 4.58 | 4.61 | 4.51 | 0.22% | 1.12% | 99574 | 4543万 | 40.54 | 40.6 | 73.32 | 17 | 润邦股份 | 2024-04-08 一 | 4.68 | 4.65 | 4.57 | 4.68 | 4.57 | -1.72% | 1.41% | 125106 | 5788万 | 40.46 | 40.51 | 73.16 | 18 | 润邦股份 | 2024-04-03 三 | 4.64 | 4.68 | 4.65 | 4.67 | 4.58 | -0.64% | 1.49% | 132008 | 6114万 | 41.16 | 41.22 | 74.44 | 19 | 润邦股份 | 2024-04-02 二 | 4.68 | 4.74 | 4.68 | 4.73 | 4.52 | -1.27% | 2.99% | 264464 | 12273万 | 41.43 | 41.49 | 74.92 | 20 | 润邦股份 | 2024-04-01 一 | 4.67 | 4.64 | 4.74 | 4.76 | 4.64 | 2.16% | 1.53% | 135314 | 6361万 | 41.96 | 42.02 | 41.25 | 21 | 润邦股份 | 2024-03-29 五 | 4.48 | 4.51 | 4.64 | 4.64 | 4.48 | 2.88% | 1.12% | 99146 | 4536万 | 41.08 | 41.13 | 40.38 | 22 | 润邦股份 | 2024-03-28 四 | 4.42 | 4.41 | 4.51 | 4.54 | 4.40 | 2.27% | 1.10% | 97051 | 4348万 | 39.92 | 39.98 | 39.25 | 23 | 润邦股份 | 2024-03-27 三 | 4.58 | 4.57 | 4.41 | 4.58 | 4.41 | -3.50% | 1.18% | 104663 | 4702万 | 39.04 | 39.09 | 38.38 | 24 | 润邦股份 | 2024-03-26 二 | 4.55 | 4.56 | 4.57 | 4.65 | 4.50 | 0.22% | 1.49% | 131636 | 6012万 | 40.46 | 40.51 | 39.77 | 25 | 润邦股份 | 2024-03-25 一 | 4.58 | 4.61 | 4.56 | 4.65 | 4.54 | -1.08% | 1.77% | 156476 | 7205万 | 40.37 | 40.42 | 39.69 | 26 | 润邦股份 | 2024-03-22 五 | 4.72 | 4.70 | 4.61 | 4.72 | 4.57 | -1.91% | 1.36% | 120155 | 5560万 | 40.81 | 40.87 | 40.12 | 27 | 润邦股份 | 2024-03-21 四 | 4.67 | 4.67 | 4.70 | 4.72 | 4.65 | 0.64% | 1.70% | 150800 | 7070万 | 41.61 | 41.66 | 40.9 | 28 | 润邦股份 | 2024-03-20 三 | 4.71 | 4.74 | 4.67 | 4.71 | 4.64 | -1.48% | 1.89% | 167557 | 7830万 | 41.34 | 41.4 | 40.64 | 29 | 润邦股份 | 2024-03-19 二 | 4.66 | 4.66 | 4.74 | 4.76 | 4.63 | 1.72% | 2.51% | 222191 | 10468万 | 41.96 | 42.02 | 41.25 | 30 | 润邦股份 | 2024-03-18 一 | 4.65 | 4.58 | 4.66 | 4.70 | 4.58 | 1.75% | 1.69% | 149894 | 6944万 | 41.25 | 41.31 | 40.56 | 31 | 润邦股份 | 2024-03-15 五 | 4.45 | 4.50 | 4.58 | 4.59 | 4.44 | 1.78% | 1.39% | 122952 | 5559万 | 40.54 | 40.6 | 39.86 | 32 | 润邦股份 | 2024-03-14 四 | 4.51 | 4.54 | 4.50 | 4.60 | 4.42 | -0.88% | 1.78% | 157590 | 7106万 | 39.84 | 39.89 | 39.16 | 33 | 润邦股份 | 2024-03-08 五 | 4.33 | 4.33 | 4.35 | 4.38 | 4.27 | 0.46% | 1.40% | 123855 | 5351万 | 38.51 | 38.56 | 37.86 | 34 | 润邦股份 | 2024-03-07 四 | 4.34 | 4.34 | 4.33 | 4.43 | 4.29 | -0.23% | 1.87% | 165400 | 7220万 | 38.33 | 38.38 | 37.68 | 35 | 润邦股份 | 2024-03-06 三 | 4.20 | 4.22 | 4.34 | 4.42 | 4.17 | 2.84% | 2.03% | 179264 | 7729万 | 38.42 | 38.47 | 37.77 | 36 | 润邦股份 | 2024-03-05 二 | 4.31 | 4.31 | 4.22 | 4.33 | 4.19 | -2.09% | 1.30% | 114658 | 4867万 | 37.36 | 37.41 | 36.73 | 37 | 润邦股份 | 2024-03-04 一 | 4.37 | 4.36 | 4.31 | 4.40 | 4.23 | -1.15% | 1.75% | 155361 | 6674万 | 38.15 | 38.21 | 37.51 | 38 | 润邦股份 | 2024-03-01 五 | 4.32 | 4.31 | 4.36 | 4.39 | 4.31 | 1.16% | 1.83% | 161683 | 7039万 | 38.6 | 38.65 | 37.95 | 39 | 润邦股份 | 2024-02-29 四 | 4.10 | 4.13 | 4.31 | 4.31 | 4.05 | 4.36% | 2.31% | 204064 | 8634万 | 38.15 | 38.21 | 37.51 | 40 | 润邦股份 | 2024-02-28 三 | 4.47 | 4.43 | 4.13 | 4.56 | 4.10 | -6.77% | 3.63% | 321721 | 13973万 | 36.56 | 36.61 | 35.94 | 41 | 润邦股份 | 2024-02-27 二 | 4.35 | 4.38 | 4.43 | 4.44 | 4.29 | 1.14% | 2.13% | 188332 | 8271万 | 39.22 | 39.27 | 38.55 | 42 | 润邦股份 | 2024-02-26 一 | 4.28 | 4.24 | 4.38 | 4.47 | 4.27 | 3.30% | 2.57% | 227772 | 9970万 | 38.77 | 38.83 | 38.12 | 43 | 润邦股份 | 2024-02-23 五 | 4.17 | 4.15 | 4.24 | 4.25 | 4.12 | 2.17% | 1.97% | 174809 | 7302万 | 37.53 | 37.59 | 36.9 | 44 | 润邦股份 | 2024-02-22 四 | 4.09 | 4.11 | 4.15 | 4.18 | 4.06 | 0.97% | 1.35% | 119148 | 4918万 | 36.74 | 36.79 | 36.12 | 45 | 润邦股份 | 2024-02-21 三 | 4.05 | 4.07 | 4.11 | 4.22 | 3.99 | 0.98% | 2.55% | 226044 | 9282万 | 36.38 | 36.43 | 35.77 | 46 | 润邦股份 | 2024-02-20 二 | 4.13 | 4.13 | 4.07 | 4.13 | 4.03 | -1.45% | 2.01% | 177733 | 7228万 | 36.03 | 36.08 | 35.42 | 47 | 润邦股份 | 2024-02-19 一 | 4.00 | 3.94 | 4.13 | 4.19 | 3.98 | 4.82% | 3.51% | 310508 | 12746万 | 36.56 | 36.61 | 35.94 | 48 | 润邦股份 | 2024-02-08 四 | 3.62 | 3.58 | 3.94 | 3.94 | 3.59 | 10.06% | 3.75% | 332112 | 12571万 | 34.88 | 34.93 | 34.29 | 49 | 润邦股份 | 2024-02-07 三 | 3.71 | 3.70 | 3.58 | 3.83 | 3.49 | -3.24% | 3.42% | 302684 | 11074万 | 31.69 | 31.74 | 31.16 | 50 | 润邦股份 | 2024-02-06 二 | 3.43 | 3.57 | 3.70 | 3.81 | 3.37 | 3.64% | 3.20% | 283499 | 10067万 | 32.75 | 32.8 | 32.2 | 51 | 润邦股份 | 2024-02-05 一 | 3.90 | 3.96 | 3.57 | 3.94 | 3.56 | -9.85% | 2.84% | 251417 | 9164万 | 31.6 | 31.65 | 31.07 | 52 | 润邦股份 | 2024-02-02 五 | 4.19 | 4.17 | 3.96 | 4.23 | 3.81 | -5.04% | 2.16% | 191487 | 7704万 | 35.06 | 35.1 | 34.46 | 53 | 润邦股份 | 2024-02-01 四 | 4.28 | 4.28 | 4.17 | 4.31 | 4.14 | -2.57% | 1.82% | 161435 | 6797万 | 36.91 | 36.97 | 36.29 | 54 | 润邦股份 | 2024-01-31 三 | 4.49 | 4.53 | 4.28 | 4.58 | 4.25 | -5.52% | 1.93% | 170638 | 7473万 | 37.89 | 37.94 | 37.25 | 55 | 润邦股份 | 2024-01-30 二 | 4.60 | 4.63 | 4.53 | 4.71 | 4.51 | -2.16% | 1.10% | 97410 | 4487万 | 40.1 | 40.16 | 39.43 | 56 | 润邦股份 | 2024-01-29 一 | 4.77 | 4.77 | 4.63 | 4.81 | 4.61 | -2.94% | 1.20% | 106190 | 4973万 | 40.99 | 41.04 | 40.3 | 57 | 润邦股份 | 2024-01-26 五 | 4.77 | 4.78 | 4.77 | 4.87 | 4.74 | -0.21% | 1.18% | 104319 | 5018万 | 42.23 | 42.28 | 41.51 | 58 | 润邦股份 | 2024-01-25 四 | 4.61 | 4.61 | 4.78 | 4.79 | 4.60 | 3.69% | 1.33% | 118143 | 5567万 | 42.31 | 42.37 | 41.6 | 59 | 润邦股份 | 2024-01-24 三 | 4.51 | 4.46 | 4.61 | 4.62 | 4.40 | 3.36% | 2.25% | 199457 | 9030万 | 40.81 | 40.87 | 40.12 | 60 | 润邦股份 | 2024-01-23 二 | 4.41 | 4.48 | 4.46 | 4.52 | 4.39 | -0.45% | 1.67% | 148181 | 6605万 | 39.48 | 39.54 | 38.82 | 61 | 润邦股份 | 2024-01-22 一 | 4.80 | 4.81 | 4.48 | 4.81 | 4.42 | -6.86% | 1.91% | 168769 | 7805万 | 39.66 | 39.71 | 38.99 | 62 | 润邦股份 | 2024-01-19 五 | 4.91 | 4.90 | 4.81 | 4.92 | 4.81 | -1.84% | 1.07% | 95164 | 4627万 | 42.58 | 42.64 | 41.86 | 63 | 润邦股份 | 2024-01-18 四 | 4.99 | 5.01 | 4.90 | 5.01 | 4.78 | -2.20% | 1.81% | 160456 | 7830万 | 43.38 | 43.44 | 42.65 | 64 | 润邦股份 | 2024-01-17 三 | 5.11 | 5.12 | 5.01 | 5.14 | 5.01 | -2.15% | 0.93% | 82353 | 4177万 | 44.35 | 44.41 | 43.6 | 65 | 润邦股份 | 2024-01-16 二 | 5.10 | 5.12 | 5.12 | 5.15 | 5.04 | 0.00% | 1.16% | 102280 | 5210万 | 45.32 | 45.39 | 44.56 | 66 | 润邦股份 | 2024-01-15 一 | 5.15 | 5.16 | 5.12 | 5.15 | 5.04 | -0.78% | 1.36% | 120647 | 6150万 | 45.32 | 45.39 | 44.56 | 67 | 润邦股份 | 2024-01-12 五 | 5.15 | 5.15 | 5.16 | 5.34 | 5.13 | 0.19% | 1.53% | 135736 | 7096万 | 45.68 | 45.74 | 44.91 | 68 | 润邦股份 | 2024-01-11 四 | 5.05 | 5.05 | 5.15 | 5.16 | 5.02 | 1.98% | 0.92% | 81187 | 4145万 | 45.59 | 45.65 | 44.82 | 69 | 润邦股份 | 2024-01-10 三 | 5.10 | 5.07 | 5.05 | 5.10 | 5.00 | -0.39% | 0.91% | 80715 | 4083万 | 44.71 | 44.77 | 43.95 | 70 | 润邦股份 | 2024-01-09 二 | 5.06 | 5.04 | 5.07 | 5.14 | 5.03 | 0.60% | 0.94% | 83651 | 4259万 | 44.88 | 44.94 | 44.12 | 71 | 润邦股份 | 2024-01-08 一 | 5.15 | 5.15 | 5.04 | 5.18 | 5.04 | -2.14% | 0.79% | 69978 | 3565万 | 44.62 | 44.68 | 43.86 | 72 | 润邦股份 | 2024-01-05 五 | 5.22 | 5.25 | 5.15 | 5.27 | 5.14 | -1.90% | 0.94% | 82854 | 4302万 | 45.59 | 45.65 | 44.82 | 73 | 润邦股份 | 2024-01-04 四 | 5.25 | 5.26 | 5.25 | 5.27 | 5.22 | -0.19% | 0.72% | 63988 | 3353万 | 46.48 | 46.54 | 45.69 | 74 | 润邦股份 | 2024-01-03 三 | 5.26 | 5.26 | 5.26 | 5.28 | 5.21 | 0.00% | 0.99% | 87687 | 4599万 | 46.56 | 46.63 | 45.78 | 75 | 润邦股份 | 2024-01-02 二 | 5.23 | 5.22 | 5.26 | 5.29 | 5.23 | 0.77% | 1.05% | 93363 | 4914万 | 46.56 | 46.63 | 45.78 | 76 | 润邦股份 | 2023-12-29 五 | 5.18 | 5.19 | 5.22 | 5.24 | 5.16 | 0.58% | 1.04% | 92489 | 4823万 | 46.21 | 46.27 | 45.43 | 77 | 润邦股份 | 2023-12-28 四 | 5.04 | 5.04 | 5.19 | 5.20 | 5.01 | 2.98% | 1.33% | 117388 | 6038万 | 45.94 | 46.01 | 45.17 | 78 | 润邦股份 | 2023-12-27 三 | 4.97 | 4.99 | 5.04 | 5.06 | 4.96 | 1.00% | 0.74% | 65356 | 3278万 | 44.62 | 44.68 | 43.86 | 79 | 润邦股份 | 2023-12-26 二 | 5.07 | 5.06 | 4.99 | 5.07 | 4.96 | -1.38% | 0.88% | 78134 | 3901万 | 44.17 | 44.23 | 43.43 | 80 | 润邦股份 | 2023-12-25 一 | 5.07 | 5.10 | 5.06 | 5.10 | 5.03 | -0.78% | 0.66% | 58794 | 2978万 | 44.79 | 44.86 | 44.04 | 81 | 润邦股份 | 2023-12-22 五 | 5.13 | 5.13 | 5.10 | 5.15 | 5.07 | -0.58% | 1.03% | 91592 | 4674万 | 45.15 | 45.21 | 44.39 | 82 | 润邦股份 | 2023-12-21 四 | 5.09 | 5.10 | 5.13 | 5.15 | 4.98 | 0.59% | 1.42% | 125919 | 6372万 | 45.41 | 45.48 | 44.65 | 83 | 润邦股份 | 2023-12-20 三 | 5.12 | 5.10 | 5.10 | 5.18 | 5.09 | 0.00% | 0.83% | 73737 | 3783万 | 45.15 | 45.21 | 44.39 | 84 | 润邦股份 | 2023-12-19 二 | 5.13 | 5.11 | 5.10 | 5.13 | 5.08 | -0.20% | 0.73% | 64908 | 3311万 | 45.15 | 45.21 | 44.39 | 85 | 润邦股份 | 2023-12-18 一 | 5.18 | 5.19 | 5.11 | 5.19 | 5.10 | -1.54% | 0.95% | 84468 | 4343万 | 45.24 | 45.3 | 44.47 | 86 | 润邦股份 | 2023-12-15 五 | 5.19 | 5.19 | 5.19 | 5.23 | 5.16 | 0.00% | 0.88% | 77653 | 4026万 | 45.94 | 46.01 | 45.17 | 87 | 润邦股份 | 2023-12-14 四 | 5.22 | 5.21 | 5.19 | 5.25 | 5.19 | -0.38% | 0.71% | 62418 | 3254万 | 45.94 | 46.01 | 45.17 | 88 | 润邦股份 | 2023-12-13 三 | 5.20 | 5.20 | 5.21 | 5.26 | 5.16 | 0.19% | 0.96% | 84749 | 4429万 | 46.12 | 46.19 | 45.34 | 89 | 润邦股份 | 2023-12-12 二 | 5.17 | 5.16 | 5.20 | 5.21 | 5.13 | 0.78% | 1.11% | 98444 | 5101万 | 46.03 | 46.1 | 45.26 | 90 | 润邦股份 | 2023-12-11 一 | 5.14 | 5.12 | 5.16 | 5.17 | 5.07 | 0.78% | 1.57% | 139145 | 7128万 | 45.68 | 45.74 | 44.91 | 91 | 润邦股份 | 2023-12-08 五 | 5.22 | 5.22 | 5.12 | 5.24 | 5.12 | -1.92% | 1.49% | 132036 | 6819万 | 45.32 | 45.39 | 44.56 | 92 | 润邦股份 | 2023-12-07 四 | 5.23 | 5.23 | 5.22 | 5.24 | 5.19 | -0.19% | 1.07% | 94444 | 4923万 | 46.21 | 46.27 | 45.43 | 93 | 润邦股份 | 2023-12-06 三 | 5.22 | 5.22 | 5.23 | 5.27 | 5.20 | 0.19% | 0.96% | 84611 | 4437万 | 46.3 | 46.36 | 45.52 | 94 | 润邦股份 | 2023-12-05 二 | 5.31 | 5.32 | 5.22 | 5.34 | 5.22 | -1.88% | 1.65% | 145753 | 7679万 | 46.21 | 46.27 | 45.43 | 95 | 润邦股份 | 2023-12-04 一 | 5.35 | 5.36 | 5.32 | 5.38 | 5.28 | -0.75% | 1.74% | 153965 | 8200万 | 47.1 | 47.16 | 46.3 | 96 | 润邦股份 | 2023-12-01 五 | 5.34 | 5.35 | 5.36 | 5.37 | 5.26 | 0.19% | 1.71% | 151311 | 8047万 | 47.45 | 47.51 | 46.65 | 97 | 润邦股份 | 2023-11-30 四 | 5.36 | 5.37 | 5.35 | 5.39 | 5.28 | -0.37% | 1.37% | 120941 | 6442万 | 47.36 | 47.43 | 46.56 | 98 | 润邦股份 | 2023-11-29 三 | 5.41 | 5.41 | 5.37 | 5.42 | 5.34 | -0.74% | 0.93% | 82142 | 4417万 | 47.54 | 47.6 | 46.74 | 99 | 润邦股份 | 2023-11-28 二 | 5.33 | 5.35 | 5.41 | 5.42 | 5.32 | 1.12% | 1.32% | 116693 | 6286万 | 47.89 | 47.96 | 47.08 | 100 | 润邦股份 | 2023-11-27 一 | 5.31 | 5.33 | 5.35 | 5.38 | 5.31 | 0.38% | 1.62% | 143743 | 7686万 | 47.36 | 47.43 | 46.56 | 101 | 润邦股份 | 2023-11-24 五 | 5.41 | 5.41 | 5.33 | 5.42 | 5.31 | -1.48% | 1.32% | 117008 | 6257万 | 47.18 | 47.25 | 46.39 | 102 | 润邦股份 | 2023-11-23 四 | 5.37 | 5.36 | 5.41 | 5.43 | 5.35 | 0.93% | 1.47% | 129902 | 7007万 | 47.89 | 47.96 | 47.08 | 103 | 润邦股份 | 2023-11-22 三 | 5.41 | 5.43 | 5.36 | 5.43 | 5.36 | -1.29% | 1.71% | 151817 | 8181万 | 47.45 | 47.51 | 46.65 | 104 | 润邦股份 | 2023-11-21 二 | 5.51 | 5.51 | 5.43 | 5.55 | 5.42 | -1.45% | 1.92% | 170232 | 9329万 | 48.07 | 48.14 | 47.26 | 105 | 润邦股份 | 2023-11-20 一 | 5.51 | 5.51 | 5.51 | 5.53 | 5.43 | 0.00% | 1.48% | 130741 | 7164万 | 48.78 | 48.84 | 47.95 | 106 | 润邦股份 | 2023-11-17 五 | 5.49 | 5.48 | 5.51 | 5.55 | 5.46 | 0.55% | 0.86% | 76255 | 4200万 | 48.78 | 48.84 | 47.95 | 107 | 润邦股份 | 2023-11-16 四 | 5.57 | 5.55 | 5.48 | 5.58 | 5.47 | -1.26% | 1.01% | 89288 | 4920万 | 48.51 | 48.58 | 47.69 | 108 | 润邦股份 | 2023-11-15 三 | 5.58 | 5.52 | 5.55 | 5.59 | 5.50 | 0.54% | 1.10% | 97647 | 5417万 | 49.13 | 49.2 | 48.3 | 109 | 润邦股份 | 2023-11-14 二 | 5.50 | 5.49 | 5.52 | 5.55 | 5.47 | 0.55% | 1.06% | 93839 | 5177万 | 48.87 | 48.93 | 48.04 | 110 | 润邦股份 | 2023-11-13 一 | 5.41 | 5.40 | 5.49 | 5.49 | 5.37 | 1.67% | 1.44% | 127413 | 6935万 | 48.6 | 48.67 | 47.78 | 111 | 润邦股份 | 2023-11-10 五 | 5.44 | 5.41 | 5.40 | 5.45 | 5.33 | -0.18% | 1.11% | 98112 | 5286万 | 47.8 | 47.87 | 47 | 112 | 润邦股份 | 2023-11-09 四 | 5.47 | 5.48 | 5.41 | 5.49 | 5.41 | -1.28% | 1.28% | 113128 | 6147万 | 47.89 | 47.96 | 47.08 | 113 | 润邦股份 | 2023-11-08 三 | 5.56 | 5.55 | 5.48 | 5.56 | 5.46 | -1.26% | 1.63% | 144398 | 7941万 | 48.51 | 48.58 | 47.69 | 114 | 润邦股份 | 2023-11-07 二 | 5.59 | 5.60 | 5.55 | 5.62 | 5.48 | -0.89% | 1.77% | 156999 | 8680万 | 49.13 | 49.2 | 48.3 | 115 | 润邦股份 | 2023-11-06 一 | 5.54 | 5.46 | 5.60 | 5.72 | 5.50 | 2.56% | 2.91% | 257322 | 14395万 | 49.57 | 49.64 | 48.74 | 116 | 润邦股份 | 2023-11-03 五 | 5.39 | 5.37 | 5.46 | 5.57 | 5.39 | 1.68% | 2.68% | 237350 | 13072万 | 48.33 | 48.4 | 47.52 | 117 | 润邦股份 | 2023-11-02 四 | 5.40 | 5.40 | 5.37 | 5.55 | 5.37 | -0.56% | 2.82% | 249432 | 13567万 | 47.54 | 47.6 | 46.74 | 118 | 润邦股份 | 2023-11-01 三 | 5.30 | 5.31 | 5.40 | 5.47 | 5.28 | 1.69% | 4.86% | 430617 | 23181万 | 47.8 | 47.87 | 47 | 119 | 润邦股份 | 2023-10-31 二 | 5.68 | 5.88 | 5.31 | 5.79 | 5.29 | -9.69% | 6.82% | 603797 | 32409万 | 47.01 | 47.07 | 46.21 | 120 | 润邦股份 | 2023-10-30 一 | 5.87 | 5.85 | 5.88 | 5.91 | 5.80 | 0.51% | 1.34% | 118297 | 6927万 | 52.05 | 52.12 | 58.64 | 121 | 润邦股份 | 2023-10-27 五 | 5.81 | 5.80 | 5.85 | 5.88 | 5.76 | 0.86% | 0.87% | 77075 | 4499万 | 51.79 | 51.86 | 58.34 | 122 | 润邦股份 | 2023-10-26 四 | 5.73 | 5.75 | 5.80 | 5.83 | 5.65 | 0.87% | 1.17% | 103437 | 5958万 | 51.34 | 51.42 | 57.84 | 123 | 润邦股份 | 2023-10-25 三 | 5.66 | 5.60 | 5.75 | 5.81 | 5.61 | 2.68% | 1.00% | 88640 | 5085万 | 50.9 | 50.97 | 57.34 | 124 | 润邦股份 | 2023-10-24 二 | 5.54 | 5.54 | 5.60 | 5.62 | 5.53 | 1.08% | 0.91% | 80167 | 4474万 | 49.57 | 49.64 | 55.84 | 125 | 润邦股份 | 2023-10-23 一 | 5.69 | 5.69 | 5.54 | 5.69 | 5.51 | -2.64% | 0.98% | 86427 | 4834万 | 49.04 | 49.11 | 55.24 | 126 | 润邦股份 | 2023-10-20 五 | 5.70 | 5.71 | 5.69 | 5.82 | 5.61 | -0.35% | 1.06% | 93497 | 5365万 | 50.37 | 50.44 | 56.74 | 127 | 润邦股份 | 2023-10-19 四 | 5.75 | 5.72 | 5.71 | 5.79 | 5.70 | -0.17% | 0.94% | 83207 | 4774万 | 50.55 | 50.62 | 56.94 | 128 | 润邦股份 | 2023-10-18 三 | 5.86 | 5.88 | 5.72 | 5.89 | 5.70 | -2.72% | 1.56% | 138420 | 7974万 | 50.64 | 50.71 | 57.04 | 129 | 润邦股份 | 2023-10-17 二 | 5.90 | 5.89 | 5.88 | 5.93 | 5.86 | -0.17% | 0.84% | 74004 | 4355万 | 52.05 | 52.12 | 58.64 | 130 | 润邦股份 | 2023-10-16 一 | 5.89 | 5.88 | 5.89 | 5.93 | 5.85 | 0.17% | 0.96% | 84928 | 4993万 | 52.14 | 52.21 | 58.73 | 131 | 润邦股份 | 2023-10-13 五 | 5.99 | 5.98 | 5.88 | 5.99 | 5.88 | -1.67% | 1.07% | 94477 | 5586万 | 52.05 | 52.12 | 58.64 | 132 | 润邦股份 | 2023-10-12 四 | 5.94 | 5.92 | 5.98 | 5.99 | 5.89 | 1.01% | 0.91% | 80619 | 4790万 | 52.94 | 53.01 | 59.63 | 133 | 润邦股份 | 2023-10-11 三 | 5.92 | 5.91 | 5.92 | 5.96 | 5.86 | 0.17% | 1.16% | 102738 | 6079万 | 52.41 | 52.48 | 59.03 | 134 | 润邦股份 | 2023-10-10 二 | 5.95 | 5.95 | 5.91 | 6.00 | 5.88 | -0.67% | 1.10% | 96959 | 5738万 | 52.32 | 52.39 | 58.93 | 135 | 润邦股份 | 2023-10-09 一 | 6.02 | 6.04 | 5.95 | 6.02 | 5.91 | -1.49% | 1.39% | 122889 | 7316万 | 52.67 | 52.74 | 59.33 | 136 | 润邦股份 | 2023-09-28 四 | 5.97 | 5.95 | 6.04 | 6.06 | 5.95 | 1.51% | 1.64% | 144786 | 8722万 | 53.47 | 53.54 | 60.23 | 137 | 润邦股份 | 2023-09-27 三 | 5.87 | 5.88 | 5.95 | 5.99 | 5.85 | 1.19% | 1.40% | 124020 | 7370万 | 52.67 | 52.74 | 59.33 | 138 | 润邦股份 | 2023-09-26 二 | 5.82 | 5.82 | 5.88 | 5.92 | 5.82 | 1.03% | 1.48% | 131020 | 7688万 | 52.05 | 52.12 | 58.64 | 139 | 润邦股份 | 2023-09-25 一 | 5.83 | 5.86 | 5.82 | 5.88 | 5.78 | -0.68% | 1.10% | 97305 | 5666万 | 51.52 | 51.59 | 58.04 | 140 | 润邦股份 | 2023-09-22 五 | 5.77 | 5.75 | 5.86 | 5.86 | 5.68 | 1.91% | 1.56% | 138004 | 8013万 | 51.88 | 51.95 | 58.44 | 141 | 润邦股份 | 2023-09-21 四 | 5.80 | 5.82 | 5.75 | 5.86 | 5.73 | -1.20% | 1.47% | 129742 | 7493万 | 50.9 | 50.97 | 57.34 | 142 | 润邦股份 | 2023-09-20 三 | 5.85 | 5.82 | 5.82 | 5.90 | 5.78 | 0.00% | 1.49% | 132152 | 7734万 | 51.52 | 51.59 | 58.04 | 143 | 润邦股份 | 2023-09-19 二 | 5.82 | 5.83 | 5.82 | 5.89 | 5.77 | -0.17% | 1.29% | 114554 | 6675万 | 51.52 | 51.59 | 58.04 | 144 | 润邦股份 | 2023-09-18 一 | 5.74 | 5.74 | 5.83 | 5.84 | 5.70 | 1.57% | 1.60% | 141729 | 8217万 | 51.61 | 51.68 | 58.14 | 145 | 润邦股份 | 2023-09-15 五 | 5.76 | 5.69 | 5.74 | 5.77 | 5.68 | 0.88% | 1.01% | 89801 | 5149万 | 50.81 | 50.88 | 57.24 | 146 | 润邦股份 | 2023-09-14 四 | 5.70 | 5.72 | 5.69 | 5.73 | 5.66 | -0.52% | 1.00% | 88114 | 5016万 | 50.37 | 50.44 | 56.74 | 147 | 润邦股份 | 2023-09-13 三 | 5.76 | 5.76 | 5.72 | 5.82 | 5.66 | -0.69% | 1.03% | 91287 | 5220万 | 50.64 | 50.71 | 57.04 | 148 | 润邦股份 | 2023-09-12 二 | 5.75 | 5.76 | 5.76 | 5.78 | 5.71 | 0.00% | 1.01% | 89761 | 5156万 | 50.99 | 51.06 | 57.44 | 149 | 润邦股份 | 2023-09-11 一 | 5.73 | 5.74 | 5.76 | 5.79 | 5.70 | 0.35% | 1.20% | 106312 | 6108万 | 50.99 | 51.06 | 57.44 | 150 | 润邦股份 | 2023-09-08 五 | 5.69 | 5.69 | 5.74 | 5.76 | 5.67 | 0.88% | 1.07% | 94678 | 5425万 | 50.81 | 50.88 | 57.24 | 151 | 润邦股份 | 2023-09-07 四 | 5.80 | 5.78 | 5.69 | 5.82 | 5.67 | -1.56% | 1.97% | 174564 | 9991万 | 50.37 | 50.44 | 56.74 | 152 | 润邦股份 | 2023-09-06 三 | 5.85 | 5.83 | 5.78 | 5.85 | 5.75 | -0.86% | 1.88% | 166176 | 9629万 | 51.17 | 51.24 | 57.64 | 153 | 润邦股份 | 2023-09-05 二 | 5.86 | 5.86 | 5.83 | 5.92 | 5.78 | -0.51% | 2.50% | 221491 | 12965万 | 51.61 | 51.68 | 58.14 | 154 | 润邦股份 | 2023-09-04 一 | 5.81 | 5.77 | 5.86 | 5.90 | 5.75 | 1.56% | 2.74% | 242681 | 14182万 | 51.88 | 51.95 | 58.44 | 155 | 润邦股份 | 2023-09-01 五 | 5.77 | 5.77 | 5.77 | 5.80 | 5.68 | 0.00% | 2.35% | 208043 | 11955万 | 51.08 | 51.15 | 57.54 | 156 | 润邦股份 | 2023-08-31 四 | 5.60 | 5.58 | 5.77 | 5.83 | 5.60 | 3.41% | 4.99% | 441595 | 25360万 | 51.08 | 51.15 | 57.54 | 157 | 润邦股份 | 2023-08-30 三 | 5.55 | 5.65 | 5.58 | 5.68 | 5.49 | -1.24% | 5.51% | 487998 | 27341万 | 49.4 | 49.46 | 55.64 | 158 | 润邦股份 | 2023-08-29 二 | 5.41 | 5.14 | 5.65 | 5.65 | 5.39 | 9.92% | 4.42% | 391568 | 21920万 | 50.02 | 50.09 | 56.34 | 159 | 润邦股份 | 2023-08-28 一 | 5.39 | 5.17 | 5.14 | 5.47 | 5.10 | -0.58% | 1.92% | 169706 | 8890万 | 45.5 | 45.56 | 51.26 | 160 | 润邦股份 | 2023-08-25 五 | 5.23 | 5.17 | 5.17 | 5.34 | 5.15 | 0.00% | 1.66% | 147310 | 7705万 | 45.77 | 45.83 | 99.48 | 161 | 润邦股份 | 2023-08-23 三 | 5.26 | 5.25 | 5.15 | 5.26 | 5.15 | -1.90% | 0.59% | 52015 | 2703万 | 45.59 | 45.65 | 99.1 | 162 | 润邦股份 | 2023-08-22 二 | 5.28 | 5.26 | 5.25 | 5.36 | 5.15 | -0.19% | 0.94% | 83013 | 4336万 | 46.48 | 46.54 | 101.02 |
|
行情刷新 | 流通股东
|