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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 1.89 | 1.91 | 1.86 | 1.90 | +1.06% | 0.68 | 2.58% |
| 2025-08-19 | 1.85 | 1.89 | 1.83 | 1.88 | +2.17% | 0.82 | 3.14% |
| 2025-08-18 | 1.81 | 1.86 | 1.80 | 1.84 | +2.22% | 0.67 | 2.59% |
| 2025-08-15 | 1.79 | 1.82 | 1.79 | 1.80 | +0.56% | 0.41 | 1.61% |
| 2025-08-14 | 1.87 | 1.88 | 1.79 | 1.79 | -4.28% | 0.72 | 2.83% |
| 2025-08-13 | 1.86 | 1.89 | 1.85 | 1.87 | +1.08% | 0.61 | 2.33% |
| 2025-08-12 | 1.87 | 1.87 | 1.84 | 1.85 | -0.54% | 0.28 | 1.07% |
| 2025-08-11 | 1.83 | 1.87 | 1.82 | 1.86 | +1.64% | 0.51 | 1.98% |
| 2025-08-08 | 1.82 | 1.84 | 1.81 | 1.83 | +0.55% | 0.38 | 1.50% |
| 2025-08-07 | 1.83 | 1.84 | 1.81 | 1.82 | 0.00% | 0.33 | 1.31% |
| 2025-08-06 | 1.83 | 1.84 | 1.81 | 1.82 | -1.09% | 0.36 | 1.41% |
| 2025-08-05 | 1.82 | 1.86 | 1.81 | 1.84 | +1.10% | 0.45 | 1.74% |
| 2025-08-04 | 1.82 | 1.82 | 1.80 | 1.82 | +0.55% | 0.36 | 1.43% |
| 2025-08-01 | 1.80 | 1.84 | 1.79 | 1.81 | +0.56% | 0.43 | 1.69% |
| 2025-07-31 | 1.84 | 1.86 | 1.80 | 1.80 | -2.17% | 0.49 | 1.93% |
| 2025-07-30 | 1.83 | 1.85 | 1.82 | 1.84 | +0.55% | 0.49 | 1.92% |
| 2025-07-29 | 1.86 | 1.87 | 1.81 | 1.83 | -1.08% | 0.50 | 1.94% |
| 2025-07-28 | 1.87 | 1.88 | 1.83 | 1.85 | -1.07% | 0.46 | 1.78% |
| 2025-07-25 | 1.90 | 1.91 | 1.86 | 1.87 | -1.58% | 0.44 | 1.69% |
| 2025-07-24 | 1.85 | 1.90 | 1.84 | 1.90 | +2.70% | 0.58 | 2.22% |