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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 1.81 | 1.85 | 1.78 | 1.82 | +1.68% | 0.55 | 2.16% |
| 2025-06-24 | 1.75 | 1.80 | 1.73 | 1.79 | +2.87% | 0.43 | 1.72% |
| 2025-06-23 | 1.70 | 1.75 | 1.69 | 1.74 | +1.75% | 0.35 | 1.47% |
| 2025-06-20 | 1.73 | 1.75 | 1.71 | 1.71 | -0.58% | 0.35 | 1.45% |
| 2025-06-19 | 1.77 | 1.77 | 1.71 | 1.72 | -2.27% | 0.40 | 1.65% |
| 2025-06-18 | 1.79 | 1.79 | 1.76 | 1.76 | -1.68% | 0.21 | 0.84% |
| 2025-06-17 | 1.80 | 1.81 | 1.77 | 1.79 | -0.56% | 0.37 | 1.47% |
| 2025-06-16 | 1.80 | 1.81 | 1.78 | 1.80 | +0.56% | 0.37 | 1.49% |
| 2025-06-13 | 1.83 | 1.85 | 1.78 | 1.79 | -2.72% | 0.46 | 1.84% |
| 2025-06-12 | 1.85 | 1.86 | 1.82 | 1.84 | -1.08% | 0.45 | 1.75% |
| 2025-06-11 | 1.85 | 1.87 | 1.84 | 1.86 | +1.09% | 0.44 | 1.69% |
| 2025-06-10 | 1.90 | 1.90 | 1.82 | 1.84 | -3.16% | 0.71 | 2.72% |
| 2025-06-09 | 1.86 | 1.90 | 1.84 | 1.90 | +2.15% | 0.76 | 2.92% |
| 2025-06-06 | 1.86 | 1.91 | 1.85 | 1.86 | 0.00% | 0.92 | 3.50% |
| 2025-06-05 | 1.87 | 1.92 | 1.83 | 1.86 | +0.54% | 0.95 | 3.64% |
| 2025-06-04 | 1.83 | 1.89 | 1.83 | 1.85 | -1.07% | 1.19 | 4.62% |
| 2025-06-03 | 1.78 | 1.97 | 1.77 | 1.87 | +4.47% | 1.91 | 7.20% |
| 2025-05-30 | 1.83 | 1.83 | 1.78 | 1.79 | -1.65% | 0.31 | 1.23% |
| 2025-05-29 | 1.77 | 1.84 | 1.76 | 1.82 | +2.25% | 0.39 | 1.55% |
| 2025-05-28 | 1.80 | 1.82 | 1.76 | 1.78 | -1.66% | 0.30 | 1.19% |