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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.12 | 2.26 | 2.08 | 2.26 | +10.24% | 1.28 | 4.59% |
| 2026-03-23 | 2.16 | 2.20 | 2.04 | 2.05 | -6.82% | 1.14 | 4.15% |
| 2026-03-20 | 2.28 | 2.36 | 2.19 | 2.20 | -3.08% | 1.17 | 4.03% |
| 2026-03-19 | 2.29 | 2.32 | 2.24 | 2.27 | -1.30% | 0.93 | 3.16% |
| 2026-03-18 | 2.33 | 2.35 | 2.27 | 2.30 | -1.29% | 0.91 | 3.06% |
| 2026-03-17 | 2.30 | 2.43 | 2.28 | 2.33 | +2.19% | 1.48 | 4.85% |
| 2026-03-16 | 2.31 | 2.34 | 2.25 | 2.28 | -1.30% | 0.79 | 2.68% |
| 2026-03-13 | 2.29 | 2.36 | 2.27 | 2.31 | +0.87% | 0.92 | 3.07% |
| 2026-03-12 | 2.31 | 2.32 | 2.27 | 2.29 | -1.29% | 0.76 | 2.56% |
| 2026-03-11 | 2.36 | 2.36 | 2.28 | 2.32 | -1.28% | 0.89 | 2.99% |
| 2026-03-10 | 2.30 | 2.38 | 2.30 | 2.35 | +3.07% | 1.01 | 3.32% |
| 2026-03-09 | 2.33 | 2.36 | 2.26 | 2.28 | -2.98% | 1.02 | 3.46% |
| 2026-03-06 | 2.30 | 2.37 | 2.23 | 2.35 | +3.52% | 1.32 | 4.41% |
| 2026-03-05 | 2.19 | 2.34 | 2.19 | 2.27 | +5.09% | 1.57 | 5.35% |
| 2026-03-04 | 2.11 | 2.18 | 2.07 | 2.16 | +1.41% | 0.75 | 2.72% |
| 2026-03-03 | 2.22 | 2.25 | 2.11 | 2.13 | -3.62% | 0.86 | 3.04% |
| 2026-03-02 | 2.25 | 2.28 | 2.19 | 2.21 | -2.64% | 1.15 | 3.98% |
| 2026-02-27 | 2.20 | 2.28 | 2.18 | 2.27 | +2.71% | 0.90 | 3.10% |
| 2026-02-26 | 2.19 | 2.24 | 2.18 | 2.21 | +0.91% | 1.03 | 3.60% |
| 2026-02-25 | 2.15 | 2.22 | 2.14 | 2.19 | +1.86% | 0.85 | 2.99% |