润邦股份(002483)股票信息
| 股票代码 | 002483 |
| 股票名称 | 润邦股份 |
| 最新价/元 | 5.11 |
| 涨跌额/元 | 0.36 |
| 涨跌幅/% | 7.58 |
| 买入/元 | 5.10 |
| 卖出/元 | 5.11 |
| 昨收/元 | 4.75 |
| 今开/元 | 4.92 |
| 最高/元 | 5.16 |
| 最低/元 | 4.86 |
| 成交量/手 | 407138.41 |
| 成交额/万 | 20461.72 |
| 股净值/元 | 85.17 |
| 市净率 | 1.11 |
| 总市值/万 | 452985.36 |
| 流通值/万 | 452363.16 |
| 换手率/% | 4.60 |
| 入市日期 | 2010-09-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
润邦股份(002483)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.92 | 5.11 | 0.36 | 7.58 | 407138.41 | 20461.72 | 4.60 |
| 2024-09-27 | 4.63 | 4.75 | 0.15 | 3.26 | 257168.73 | 12131.56 | 2.91 |
| 2024-09-26 | 4.42 | 4.60 | 0.17 | 3.84 | 160110.22 | 7256.60 | 1.81 |
| 2024-09-25 | 4.48 | 4.43 | 0.04 | 0.91 | 157726.40 | 7054.12 | 1.78 |
| 2024-09-24 | 4.19 | 4.39 | 0.20 | 4.77 | 126081.00 | 5413.66 | 1.42 |
| 2024-09-23 | 4.16 | 4.19 | 0.00 | 0.00 | 46828.02 | 1960.17 | 0.53 |
| 2024-09-20 | 4.22 | 4.19 | -0.03 | -0.71 | 56540.00 | 2364.88 | 0.64 |
| 2024-09-19 | 4.12 | 4.22 | 0.11 | 2.68 | 81994.61 | 3442.07 | 0.93 |
| 2024-09-18 | 4.15 | 4.11 | -0.03 | -0.73 | 63278.00 | 2595.49 | 0.71 |
| 2024-09-13 | 4.16 | 4.14 | -0.02 | -0.48 | 59732.00 | 2477.89 | 0.67 |
| 2024-09-12 | 4.13 | 4.16 | 0.03 | 0.73 | 68310.40 | 2857.45 | 0.77 |
| 2024-09-11 | 4.12 | 4.13 | -0.01 | -0.24 | 49465.50 | 2041.11 | 0.56 |
| 2024-09-10 | 4.14 | 4.14 | 0.01 | 0.24 | 73917.40 | 3035.11 | 0.83 |
| 2024-09-09 | 4.17 | 4.13 | -0.04 | -0.96 | 64685.00 | 2675.67 | 0.73 |
| 2024-09-06 | 4.25 | 4.17 | -0.07 | -1.65 | 62105.40 | 2609.77 | 0.70 |
| 2024-09-05 | 4.25 | 4.24 | -0.02 | -0.47 | 73221.00 | 3105.24 | 0.83 |
| 2024-09-04 | 4.23 | 4.26 | -0.02 | -0.47 | 81949.80 | 3504.32 | 0.93 |
| 2024-09-03 | 4.22 | 4.28 | 0.04 | 0.94 | 110522.60 | 4741.45 | 1.25 |
| 2024-09-02 | 4.30 | 4.24 | 0.08 | 1.92 | 254218.13 | 10902.63 | 2.87 |
| 2024-08-30 | 4.10 | 4.16 | 0.07 | 1.71 | 119220.80 | 4933.67 | 1.35 |
| 2024-08-29 | 3.95 | 4.09 | 0.12 | 3.02 | 77838.40 | 3156.74 | 0.88 |
| 2024-08-28 | 3.94 | 3.97 | 0.00 | 0.00 | 65500.42 | 2602.55 | 0.74 |
| 2024-08-27 | 4.01 | 3.97 | -0.05 | -1.24 | 62645.00 | 2505.86 | 0.71 |
| 2024-08-26 | 3.98 | 4.02 | 0.04 | 1.01 | 65475.60 | 2620.73 | 0.74 |
| 2024-08-23 | 4.02 | 3.98 | -0.04 | -1.00 | 69676.00 | 2761.30 | 0.79 |
| 2024-08-22 | 4.08 | 4.02 | -0.06 | -1.47 | 103221.92 | 4176.17 | 1.17 |
| 2024-08-21 | 4.11 | 4.08 | -0.06 | -1.45 | 77930.85 | 3195.73 | 0.88 |
| 2024-08-20 | 4.23 | 4.14 | -0.08 | -1.90 | 96405.42 | 3989.91 | 1.09 |
| 2024-08-19 | 4.22 | 4.22 | 0.00 | 0.00 | 53210.00 | 2248.60 | 0.60 |
| 2024-08-16 | 4.26 | 4.22 | -0.04 | -0.94 | 69473.00 | 2944.22 | 0.78 |
| 2024-08-15 | 4.25 | 4.26 | -0.01 | -0.23 | 98567.80 | 4195.61 | 1.11 |
| 2024-08-14 | 4.32 | 4.27 | -0.07 | -1.61 | 65382.20 | 2805.54 | 0.74 |
| 2024-08-13 | 4.31 | 4.34 | 0.03 | 0.70 | 55835.00 | 2409.19 | 0.63 |
| 2024-08-12 | 4.36 | 4.31 | -0.03 | -0.69 | 60390.00 | 2617.30 | 0.68 |
| 2024-08-09 | 4.38 | 4.34 | -0.02 | -0.46 | 58157.40 | 2543.14 | 0.66 |
| 2024-08-08 | 4.36 | 4.36 | -0.04 | -0.91 | 82271.00 | 3574.23 | 0.93 |
| 2024-08-07 | 4.42 | 4.40 | -0.03 | -0.68 | 75114.00 | 3310.26 | 0.85 |
| 2024-08-06 | 4.40 | 4.43 | 0.08 | 1.84 | 68310.00 | 3018.80 | 0.77 |
| 2024-08-05 | 4.45 | 4.35 | -0.12 | -2.69 | 101924.00 | 4516.95 | 1.15 |
| 2024-08-02 | 4.51 | 4.47 | -0.08 | -1.76 | 94433.40 | 4260.08 | 1.07 |
| 2024-08-01 | 4.51 | 4.55 | 0.04 | 0.89 | 155526.20 | 7120.43 | 1.76 |
| 2024-07-31 | 4.33 | 4.51 | 0.14 | 3.20 | 132412.92 | 5916.02 | 1.50 |
| 2024-07-30 | 4.46 | 4.37 | -0.08 | -1.80 | 102105.70 | 4452.32 | 1.15 |
| 2024-07-29 | 4.44 | 4.45 | -0.02 | -0.45 | 119318.08 | 5311.57 | 1.35 |
| 2024-07-26 | 4.17 | 4.47 | 0.28 | 6.68 | 242357.96 | 10611.78 | 2.74 |
| 2024-07-25 | 4.14 | 4.19 | 0.03 | 0.72 | 87869.67 | 3650.04 | 0.99 |
| 2024-07-24 | 4.16 | 4.16 | -0.03 | -0.72 | 126319.60 | 5245.97 | 1.43 |
| 2024-07-23 | 4.28 | 4.19 | -0.09 | -2.10 | 97732.00 | 4126.73 | 1.10 |
| 2024-07-22 | 4.30 | 4.28 | 0.01 | 0.23 | 101843.00 | 4348.24 | 1.15 |
| 2024-07-19 | 4.23 | 4.27 | -0.01 | -0.23 | 86325.00 | 3690.85 | 0.98 |
| 2024-07-18 | 4.28 | 4.28 | 0.00 | 0.00 | 95138.67 | 4029.33 | 1.07 |
| 2024-07-17 | 4.45 | 4.28 | -0.15 | -3.39 | 155485.10 | 6691.08 | 1.76 |
| 2024-07-16 | 4.55 | 4.43 | -0.15 | -3.28 | 160749.40 | 7117.90 | 1.82 |
| 2024-07-15 | 4.53 | 4.58 | 0.00 | 0.00 | 115164.25 | 5266.74 | 1.30 |
| 2024-07-12 | 4.56 | 4.58 | 0.04 | 0.88 | 213634.93 | 9796.10 | 2.41 |
| 2024-07-11 | 4.32 | 4.54 | 0.29 | 6.82 | 177054.51 | 7866.53 | 2.00 |
| 2024-07-10 | 4.38 | 4.25 | -0.14 | -3.19 | 106975.64 | 4600.58 | 1.21 |
| 2024-07-09 | 4.25 | 4.39 | 0.14 | 3.29 | 117439.04 | 5051.19 | 1.33 |
| 2024-07-08 | 4.41 | 4.25 | -0.16 | -3.63 | 80522.36 | 3456.97 | 0.91 |
| 2024-07-05 | 4.40 | 4.41 | 0.00 | 0.00 | 88368.00 | 3882.14 | 1.00 |
| 2024-07-04 | 4.54 | 4.41 | -0.11 | -2.43 | 104122.00 | 4636.12 | 1.18 |
| 2024-07-03 | 4.61 | 4.52 | -0.10 | -2.17 | 86937.10 | 3959.44 | 0.98 |
| 2024-07-02 | 4.68 | 4.62 | -0.07 | -1.49 | 144889.80 | 6721.41 | 1.64 |
| 2024-07-01 | 4.52 | 4.69 | 0.18 | 3.99 | 215008.75 | 9889.94 | 2.43 |
| 2024-06-28 | 4.36 | 4.51 | 0.13 | 2.97 | 151223.22 | 6782.28 | 1.71 |
| 2024-06-27 | 4.39 | 4.38 | 0.00 | 0.00 | 127520.08 | 5608.65 | 1.44 |
| 2024-06-26 | 4.20 | 4.38 | 0.17 | 4.04 | 98353.22 | 4223.42 | 1.11 |
| 2024-06-25 | 4.17 | 4.21 | 0.07 | 1.69 | 109953.85 | 4636.52 | 1.24 |
| 2024-06-24 | 4.26 | 4.14 | -0.15 | -3.50 | 103558.60 | 4334.41 | 1.17 |
| 2024-06-21 | 4.28 | 4.29 | 0.01 | 0.23 | 68294.60 | 2943.82 | 0.77 |
| 2024-06-20 | 4.40 | 4.28 | -0.14 | -3.17 | 96573.84 | 4175.55 | 1.09 |
| 2024-06-19 | 4.46 | 4.42 | -0.06 | -1.34 | 78840.60 | 3508.25 | 0.89 |
| 2024-06-18 | 4.36 | 4.48 | 0.13 | 2.99 | 108307.42 | 4801.95 | 1.22 |
| 2024-06-17 | 4.41 | 4.35 | -0.10 | -2.25 | 124938.00 | 5480.67 | 1.41 |
| 2024-06-14 | 4.50 | 4.45 | -0.04 | -0.89 | 121257.00 | 5407.60 | 1.37 |
| 2024-06-13 | 4.50 | 4.49 | -0.03 | -0.66 | 117350.17 | 5322.41 | 1.33 |
| 2024-06-12 | 4.41 | 4.52 | 0.08 | 1.80 | 112276.00 | 5026.68 | 1.27 |
| 2024-06-11 | 4.47 | 4.44 | -0.04 | -0.89 | 144054.28 | 6359.28 | 1.63 |
| 2024-06-07 | 4.46 | 4.48 | 0.04 | 0.90 | 148559.60 | 6670.80 | 1.68 |
| 2024-06-06 | 4.51 | 4.44 | -0.07 | -1.55 | 220122.86 | 9859.45 | 2.49 |
| 2024-06-05 | 4.66 | 4.51 | -0.16 | -3.43 | 210660.18 | 9619.23 | 2.38 |
| 2024-06-04 | 4.67 | 4.67 | -0.03 | -0.64 | 208346.31 | 9619.26 | 2.35 |
| 2024-06-03 | 4.92 | 4.70 | -0.30 | -6.00 | 447536.57 | 21118.04 | 5.06 |
| 2024-05-31 | 4.98 | 5.00 | 0.02 | 0.40 | 91553.55 | 4573.43 | 1.03 |
| 2024-05-30 | 4.95 | 4.98 | -0.02 | -0.40 | 119186.80 | 5979.17 | 1.35 |
| 2024-05-29 | 5.09 | 5.00 | -0.12 | -2.34 | 156734.61 | 7890.77 | 1.77 |
| 2024-05-28 | 5.10 | 5.12 | 0.01 | 0.20 | 187405.00 | 9634.60 | 2.12 |
| 2024-05-27 | 5.06 | 5.11 | 0.06 | 1.19 | 155759.00 | 7869.66 | 1.76 |
| 2024-05-24 | 5.04 | 5.05 | 0.02 | 0.40 | 178686.00 | 9107.42 | 2.02 |
| 2024-05-23 | 5.12 | 5.03 | -0.13 | -2.52 | 178124.80 | 9040.08 | 2.01 |
| 2024-05-22 | 5.13 | 5.16 | 0.08 | 1.58 | 226189.67 | 11719.53 | 2.56 |
| 2024-05-21 | 5.19 | 5.08 | -0.11 | -2.12 | 273882.00 | 13968.24 | 3.09 |
| 2024-05-20 | 5.32 | 5.19 | -0.09 | -1.71 | 307844.46 | 15995.32 | 3.48 |
| 2024-05-17 | 5.30 | 5.28 | -0.04 | -0.75 | 129804.20 | 6853.90 | 1.47 |
| 2024-05-16 | 5.36 | 5.32 | -0.04 | -0.75 | 154772.09 | 8294.96 | 1.75 |
| 2024-05-15 | 5.50 | 5.36 | -0.14 | -2.55 | 260215.20 | 13975.79 | 2.94 |
| 2024-05-14 | 5.69 | 5.60 | -0.04 | -0.71 | 302329.30 | 17109.63 | 3.42 |
| 2024-05-13 | 5.56 | 5.64 | 0.05 | 0.89 | 223332.40 | 12653.16 | 2.52 |
| 2024-05-10 | 5.62 | 5.59 | -0.04 | -0.71 | 134538.00 | 7479.27 | 1.52 |
| 2024-05-09 | 5.52 | 5.63 | 0.20 | 3.68 | 229802.02 | 12867.20 | 2.60 |
日K线
周K线
月K线
