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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.08 | 2.16 | 2.08 | 2.15 | +4.37% | 0.79 | 2.86% |
| 2026-02-13 | 2.12 | 2.13 | 2.05 | 2.06 | -2.37% | 0.70 | 2.60% |
| 2026-02-12 | 2.15 | 2.16 | 2.10 | 2.11 | -1.86% | 0.57 | 2.09% |
| 2026-02-11 | 2.19 | 2.19 | 2.14 | 2.15 | -1.83% | 0.68 | 2.42% |
| 2026-02-10 | 2.21 | 2.22 | 2.18 | 2.19 | -0.91% | 0.87 | 3.07% |
| 2026-02-09 | 2.09 | 2.22 | 2.09 | 2.21 | +6.76% | 1.44 | 5.11% |
| 2026-02-06 | 2.07 | 2.11 | 2.05 | 2.07 | +1.47% | 0.71 | 2.64% |
| 2026-02-05 | 2.07 | 2.10 | 2.04 | 2.04 | -1.45% | 0.55 | 2.05% |
| 2026-02-04 | 2.02 | 2.08 | 2.01 | 2.07 | +2.48% | 0.74 | 2.80% |
| 2026-02-03 | 2.02 | 2.03 | 1.99 | 2.02 | +1.00% | 0.67 | 2.56% |
| 2026-02-02 | 2.00 | 2.05 | 1.99 | 2.00 | -2.44% | 0.65 | 2.48% |
| 2026-01-30 | 2.06 | 2.08 | 2.02 | 2.05 | -0.49% | 0.62 | 2.34% |
| 2026-01-29 | 2.07 | 2.10 | 2.05 | 2.06 | -0.96% | 0.62 | 2.29% |
| 2026-01-28 | 2.11 | 2.14 | 2.07 | 2.08 | -0.95% | 0.52 | 1.90% |
| 2026-01-27 | 2.12 | 2.13 | 2.07 | 2.10 | -0.94% | 0.73 | 2.70% |
| 2026-01-26 | 2.18 | 2.20 | 2.09 | 2.12 | -2.30% | 1.24 | 4.51% |
| 2026-01-23 | 2.15 | 2.22 | 2.12 | 2.17 | +0.46% | 1.30 | 4.64% |
| 2026-01-22 | 2.00 | 2.19 | 1.98 | 2.16 | +8.00% | 2.04 | 7.49% |
| 2026-01-21 | 1.98 | 2.02 | 1.97 | 2.00 | +0.50% | 0.84 | 3.28% |
| 2026-01-20 | 1.95 | 2.05 | 1.93 | 1.99 | +2.05% | 0.95 | 3.73% |