普邦股份 sz.002663
2.07
-3.27%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.14 | 2.14 | 2.05 | 2.07 | -3.27% | 1.23 | 3.47% |
| 2026-05-22 | 2.08 | 2.16 | 2.03 | 2.14 | +5.42% | 1.42 | 3.95% |
| 2026-05-21 | 2.18 | 2.22 | 2.03 | 2.03 | -6.02% | 1.91 | 5.32% |
| 2026-05-20 | 2.25 | 2.26 | 2.14 | 2.16 | -4.85% | 1.29 | 3.48% |
| 2026-05-19 | 2.24 | 2.34 | 2.20 | 2.27 | +1.79% | 1.39 | 3.60% |
| 2026-05-18 | 2.26 | 2.27 | 2.15 | 2.23 | -1.33% | 1.35 | 3.61% |
| 2026-05-15 | 2.30 | 2.30 | 2.22 | 2.26 | -1.31% | 1.07 | 2.78% |
| 2026-05-14 | 2.37 | 2.39 | 2.28 | 2.29 | -2.97% | 1.16 | 2.93% |
| 2026-05-13 | 2.41 | 2.43 | 2.34 | 2.36 | -2.88% | 1.38 | 3.41% |
| 2026-05-12 | 2.40 | 2.47 | 2.37 | 2.43 | +0.41% | 1.47 | 3.54% |
| 2026-05-11 | 2.40 | 2.48 | 2.38 | 2.42 | +0.41% | 1.31 | 3.18% |
| 2026-05-08 | 2.39 | 2.42 | 2.35 | 2.41 | +0.42% | 1.62 | 4.00% |
| 2026-05-07 | 2.37 | 2.42 | 2.33 | 2.40 | +1.69% | 2.10 | 5.17% |
| 2026-05-06 | 2.20 | 2.38 | 2.20 | 2.36 | +6.79% | 2.17 | 5.48% |
| 2026-04-30 | 2.12 | 2.28 | 2.11 | 2.21 | +4.74% | 1.77 | 4.73% |
| 2026-04-29 | 2.05 | 2.14 | 2.05 | 2.11 | +1.93% | 0.92 | 3.38% |
| 2026-04-28 | 2.12 | 2.14 | 2.06 | 2.07 | -2.82% | 0.69 | 2.57% |
| 2026-04-27 | 2.09 | 2.14 | 2.03 | 2.13 | +0.95% | 0.96 | 3.57% |
| 2026-04-24 | 2.07 | 2.12 | 2.05 | 2.11 | +1.93% | 0.96 | 3.55% |
| 2026-04-23 | 2.13 | 2.14 | 2.06 | 2.07 | -2.36% | 0.83 | 3.10% |