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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.91 | 1.95 | 1.90 | 1.95 | +2.09% | 0.47 | 1.90% |
| 2026-01-16 | 1.96 | 1.98 | 1.90 | 1.91 | -2.55% | 0.61 | 2.44% |
| 2026-01-15 | 1.99 | 2.00 | 1.94 | 1.96 | -2.00% | 0.67 | 2.63% |
| 2026-01-14 | 2.00 | 2.05 | 1.98 | 2.00 | 0.00% | 0.97 | 3.75% |
| 2026-01-13 | 1.97 | 2.01 | 1.94 | 2.00 | +1.52% | 1.40 | 5.45% |
| 2026-01-12 | 1.98 | 1.99 | 1.95 | 1.97 | -0.51% | 0.99 | 3.89% |
| 2026-01-09 | 1.93 | 1.99 | 1.90 | 1.98 | +2.59% | 1.16 | 4.61% |
| 2026-01-08 | 1.88 | 1.94 | 1.87 | 1.93 | +2.12% | 0.67 | 2.70% |
| 2026-01-07 | 1.94 | 1.94 | 1.88 | 1.89 | -2.07% | 0.64 | 2.62% |
| 2026-01-06 | 1.91 | 1.95 | 1.90 | 1.93 | +1.05% | 0.59 | 2.37% |
| 2026-01-05 | 1.89 | 1.92 | 1.88 | 1.91 | +1.06% | 0.44 | 1.80% |
| 2025-12-31 | 1.93 | 1.93 | 1.88 | 1.89 | -1.05% | 0.66 | 2.71% |
| 2025-12-30 | 1.95 | 1.95 | 1.91 | 1.91 | -2.05% | 0.47 | 1.90% |
| 2025-12-29 | 1.96 | 1.97 | 1.93 | 1.95 | -0.51% | 0.48 | 1.92% |
| 2025-12-26 | 1.96 | 1.97 | 1.94 | 1.96 | 0.00% | 0.54 | 2.14% |
| 2025-12-25 | 1.97 | 1.98 | 1.94 | 1.96 | -0.51% | 0.55 | 2.19% |
| 2025-12-24 | 1.99 | 2.01 | 1.95 | 1.97 | -0.51% | 0.57 | 2.23% |
| 2025-12-23 | 2.05 | 2.05 | 1.97 | 1.98 | -2.94% | 0.69 | 2.69% |
| 2025-12-22 | 2.04 | 2.06 | 2.01 | 2.04 | +0.49% | 0.66 | 2.51% |
| 2025-12-19 | 1.98 | 2.04 | 1.96 | 2.03 | +3.05% | 0.69 | 2.66% |