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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.15 | 2.22 | 2.10 | 2.12 | -1.40% | 1.13 | 4.07% |
| 2026-04-21 | 2.19 | 2.22 | 2.12 | 2.15 | -1.38% | 1.20 | 4.31% |
| 2026-04-20 | 2.18 | 2.22 | 2.15 | 2.18 | -0.91% | 1.28 | 4.52% |
| 2026-04-17 | 2.33 | 2.33 | 2.17 | 2.20 | -4.35% | 1.94 | 6.75% |
| 2026-04-16 | 2.20 | 2.38 | 2.18 | 2.30 | +6.48% | 3.15 | 10.70% |
| 2026-04-15 | 2.32 | 2.33 | 2.15 | 2.16 | -6.49% | 1.73 | 6.06% |
| 2026-04-14 | 2.38 | 2.40 | 2.25 | 2.31 | -2.94% | 1.68 | 5.61% |
| 2026-04-13 | 2.36 | 2.40 | 2.29 | 2.38 | +0.85% | 1.50 | 4.91% |
| 2026-04-10 | 2.40 | 2.46 | 2.35 | 2.36 | -1.26% | 1.98 | 6.42% |
| 2026-04-09 | 2.41 | 2.47 | 2.34 | 2.39 | -1.65% | 2.38 | 7.73% |
| 2026-04-08 | 2.27 | 2.43 | 2.25 | 2.43 | +9.95% | 2.52 | 8.29% |
| 2026-04-07 | 2.01 | 2.21 | 1.99 | 2.21 | +9.95% | 1.77 | 6.37% |
| 2026-04-03 | 2.18 | 2.20 | 1.97 | 2.01 | -8.22% | 1.68 | 6.39% |
| 2026-04-02 | 2.23 | 2.27 | 2.16 | 2.19 | -2.23% | 0.70 | 2.46% |
| 2026-04-01 | 2.31 | 2.35 | 2.21 | 2.24 | -1.32% | 1.10 | 3.78% |
| 2026-03-31 | 2.33 | 2.37 | 2.26 | 2.27 | -2.99% | 0.84 | 2.80% |
| 2026-03-30 | 2.31 | 2.36 | 2.23 | 2.34 | +0.43% | 1.15 | 3.86% |
| 2026-03-27 | 2.33 | 2.37 | 2.30 | 2.33 | -0.43% | 1.05 | 3.51% |
| 2026-03-26 | 2.42 | 2.44 | 2.31 | 2.34 | -2.90% | 1.59 | 5.24% |
| 2026-03-25 | 2.34 | 2.44 | 2.26 | 2.41 | +6.64% | 2.28 | 7.43% |