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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 1.91 | 1.92 | 1.85 | 1.85 | -2.63% | 0.65 | 2.47% |
| 2025-07-22 | 1.91 | 1.92 | 1.86 | 1.90 | 0.00% | 0.59 | 2.25% |
| 2025-07-21 | 1.84 | 1.91 | 1.83 | 1.90 | +3.83% | 0.97 | 3.70% |
| 2025-07-18 | 1.84 | 1.86 | 1.82 | 1.83 | -0.54% | 0.39 | 1.51% |
| 2025-07-17 | 1.85 | 1.87 | 1.83 | 1.84 | -0.54% | 0.41 | 1.59% |
| 2025-07-16 | 1.87 | 1.89 | 1.84 | 1.85 | -1.60% | 0.48 | 1.86% |
| 2025-07-15 | 1.91 | 1.92 | 1.85 | 1.88 | -2.59% | 0.73 | 2.77% |
| 2025-07-14 | 1.96 | 1.97 | 1.92 | 1.93 | -2.03% | 0.61 | 2.25% |
| 2025-07-11 | 1.96 | 2.03 | 1.93 | 1.97 | +0.51% | 1.06 | 3.88% |
| 2025-07-10 | 1.92 | 1.96 | 1.91 | 1.96 | +1.55% | 0.67 | 2.48% |
| 2025-07-09 | 1.92 | 1.94 | 1.90 | 1.93 | +0.52% | 0.60 | 2.25% |
| 2025-07-08 | 1.90 | 1.92 | 1.87 | 1.92 | +1.05% | 0.69 | 2.62% |
| 2025-07-07 | 1.90 | 1.92 | 1.86 | 1.90 | -0.52% | 0.95 | 3.58% |
| 2025-07-04 | 1.92 | 2.04 | 1.88 | 1.91 | -0.52% | 1.92 | 7.12% |
| 2025-07-03 | 1.87 | 1.95 | 1.86 | 1.92 | +2.13% | 1.07 | 4.01% |
| 2025-07-02 | 1.87 | 1.90 | 1.86 | 1.88 | +0.53% | 0.59 | 2.26% |
| 2025-07-01 | 1.87 | 1.94 | 1.83 | 1.87 | +1.08% | 0.77 | 2.93% |
| 2025-06-30 | 1.85 | 1.87 | 1.83 | 1.85 | +0.54% | 0.40 | 1.56% |
| 2025-06-27 | 1.82 | 1.86 | 1.81 | 1.84 | +1.10% | 0.46 | 1.79% |
| 2025-06-26 | 1.82 | 1.85 | 1.79 | 1.82 | 0.00% | 0.47 | 1.86% |