润邦股份
sz002483 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.93
涨跌幅
-2.79%
成交量
12,298,100 股
成交额
73,511,368 元
换手率
1.39%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.10 | 5.93 | 6.13 | 5.89 | -2.79% | 12,298,100 | 73,511,368 | 1.39 |
| 2026-10-13 | 5.90 | 6.10 | 6.18 | 5.78 | +2.52% | 19,973,100 | 120,157,432 | 2.26 |
| 2026-10-12 | 5.89 | 5.95 | 6.13 | 5.87 | +1.02% | 20,099,300 | 120,655,624 | 2.27 |
| 2026-10-09 | 5.94 | 5.89 | 5.96 | 5.70 | -1.34% | 17,037,600 | 98,934,688 | 1.92 |
| 2026-10-08 | 5.93 | 5.97 | 6.20 | 5.92 | +2.23% | 19,685,800 | 118,598,448 | 2.22 |
| 2026-09-30 | 6.00 | 5.84 | 6.07 | 5.81 | -0.51% | 11,345,800 | 66,887,336 | 1.28 |
| 2026-09-29 | 5.89 | 5.87 | 5.94 | 5.83 | +0.17% | 8,386,100 | 49,355,560 | 0.95 |
| 2026-09-28 | 6.02 | 5.86 | 6.06 | 5.83 | -2.66% | 14,323,000 | 84,868,648 | 1.62 |
| 2026-09-24 | 6.15 | 6.02 | 6.21 | 6.02 | -2.11% | 13,150,000 | 80,216,856 | 1.49 |
| 2026-09-23 | 6.34 | 6.15 | 6.34 | 6.14 | -3.00% | 13,351,300 | 82,905,024 | 1.51 |
| 2026-09-22 | 6.26 | 6.34 | 6.38 | 6.17 | +0.96% | 19,131,600 | 120,098,408 | 2.16 |
| 2026-09-21 | 6.02 | 6.28 | 6.29 | 5.98 | +5.37% | 19,371,100 | 119,205,032 | 2.19 |
| 2026-09-18 | 6.02 | 5.96 | 6.07 | 5.94 | -1.00% | 14,941,200 | 89,596,640 | 1.69 |
| 2026-09-17 | 5.90 | 6.02 | 6.06 | 5.84 | +2.03% | 20,107,300 | 119,757,944 | 2.27 |
| 2026-09-16 | 5.90 | 5.90 | 5.99 | 5.80 | -0.34% | 22,843,500 | 134,918,720 | 2.58 |
| 2026-09-15 | 6.30 | 5.92 | 6.32 | 5.88 | -6.62% | 32,789,200 | 197,768,592 | 3.70 |
| 2026-09-14 | 6.27 | 6.34 | 6.39 | 6.17 | +0.48% | 22,124,800 | 139,240,432 | 2.50 |
| 2026-09-11 | 6.38 | 6.31 | 6.47 | 6.23 | -1.25% | 25,424,900 | 160,095,744 | 2.87 |
| 2026-09-10 | 6.47 | 6.39 | 6.58 | 6.34 | -1.24% | 31,425,700 | 202,204,176 | 3.55 |
| 2026-09-09 | 6.42 | 6.47 | 6.53 | 6.27 | +0.94% | 68,963,400 | 442,508,512 | 7.79 |
| 2026-09-08 | 6.18 | 6.41 | 6.62 | 6.15 | +6.48% | 97,551,700 | 619,360,576 | 11.02 |
| 2026-09-07 | 5.54 | 6.02 | 6.02 | 5.52 | +10.05% | 48,724,500 | 288,188,832 | 5.50 |
| 2026-09-04 | 5.50 | 5.47 | 5.56 | 5.44 | +0.00% | 9,081,500 | 50,018,524 | 1.03 |
| 2026-09-03 | 5.50 | 5.47 | 5.55 | 5.45 | -0.73% | 10,380,000 | 57,175,140 | 1.17 |
| 2026-09-02 | 5.46 | 5.51 | 5.53 | 5.40 | +0.36% | 9,869,200 | 54,039,240 | 1.11 |
| 2026-09-01 | 5.41 | 5.49 | 5.52 | 5.41 | +1.10% | 12,068,500 | 66,158,432 | 1.36 |
| 2026-08-31 | 5.38 | 5.43 | 5.47 | 5.38 | +0.74% | 10,078,800 | 54,689,584 | 1.14 |
| 2026-08-28 | 5.38 | 5.39 | 5.41 | 5.32 | +0.94% | 9,749,700 | 52,339,132 | 1.10 |
| 2026-08-27 | 5.35 | 5.34 | 5.35 | 5.28 | +0.19% | 9,084,400 | 48,261,148 | 1.03 |
| 2026-08-26 | 5.30 | 5.33 | 5.36 | 5.29 | -0.37% | 11,569,800 | 61,635,116 | 1.31 |
需要全历史数据与程序化访问？
查看 润邦股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002483 获取全部历史日线。