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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 1.78 | 1.82 | 1.75 | 1.81 | +2.26% | 0.48 | 1.92% |
| 2025-05-26 | 1.75 | 1.78 | 1.73 | 1.77 | +1.72% | 0.32 | 1.30% |
| 2025-05-23 | 1.81 | 1.83 | 1.73 | 1.74 | -4.92% | 0.60 | 2.40% |
| 2025-05-22 | 1.85 | 1.92 | 1.81 | 1.83 | +0.55% | 0.77 | 2.98% |
| 2025-05-21 | 1.84 | 1.84 | 1.80 | 1.82 | -0.55% | 0.30 | 1.20% |
| 2025-05-20 | 1.80 | 1.85 | 1.80 | 1.83 | +1.67% | 0.47 | 1.84% |
| 2025-05-19 | 1.74 | 1.82 | 1.74 | 1.80 | +3.45% | 0.61 | 2.42% |
| 2025-05-16 | 1.75 | 1.77 | 1.73 | 1.74 | -0.57% | 0.23 | 0.93% |
| 2025-05-15 | 1.76 | 1.79 | 1.75 | 1.75 | -1.13% | 0.31 | 1.27% |
| 2025-05-14 | 1.73 | 1.77 | 1.72 | 1.77 | +1.72% | 0.36 | 1.46% |
| 2025-05-13 | 1.78 | 1.79 | 1.73 | 1.74 | -1.14% | 0.38 | 1.53% |
| 2025-05-12 | 1.77 | 1.77 | 1.74 | 1.76 | +1.15% | 0.24 | 0.98% |
| 2025-05-09 | 1.77 | 1.79 | 1.74 | 1.74 | -1.69% | 0.31 | 1.27% |
| 2025-05-08 | 1.75 | 1.78 | 1.73 | 1.77 | +0.57% | 0.25 | 1.02% |
| 2025-05-07 | 1.75 | 1.78 | 1.73 | 1.76 | +1.15% | 0.41 | 1.68% |
| 2025-05-06 | 1.69 | 1.74 | 1.69 | 1.74 | +4.19% | 0.38 | 1.59% |