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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 1.95 | 2.00 | 1.95 | 1.97 | +1.03% | 0.61 | 2.38% |
| 2025-12-17 | 1.96 | 1.96 | 1.90 | 1.95 | +0.52% | 0.60 | 2.39% |
| 2025-12-16 | 1.95 | 1.98 | 1.93 | 1.94 | -0.51% | 0.54 | 2.14% |
| 2025-12-15 | 1.98 | 2.00 | 1.93 | 1.95 | -2.01% | 1.11 | 4.37% |
| 2025-12-12 | 2.05 | 2.06 | 1.97 | 1.99 | -2.45% | 1.00 | 3.84% |
| 2025-12-11 | 2.17 | 2.18 | 2.03 | 2.04 | -5.99% | 1.07 | 3.97% |
| 2025-12-10 | 2.20 | 2.22 | 2.14 | 2.17 | -1.81% | 0.59 | 2.10% |
| 2025-12-09 | 2.22 | 2.23 | 2.16 | 2.21 | -0.90% | 0.76 | 2.67% |
| 2025-12-08 | 2.18 | 2.25 | 2.17 | 2.23 | +2.77% | 1.03 | 3.57% |
| 2025-12-05 | 2.11 | 2.18 | 2.10 | 2.17 | +2.36% | 0.62 | 2.22% |
| 2025-12-04 | 2.15 | 2.17 | 2.11 | 2.12 | -1.85% | 0.72 | 2.60% |
| 2025-12-03 | 2.19 | 2.20 | 2.14 | 2.16 | -1.37% | 0.54 | 1.93% |
| 2025-12-02 | 2.19 | 2.21 | 2.14 | 2.19 | +0.46% | 0.57 | 2.05% |
| 2025-12-01 | 2.24 | 2.25 | 2.17 | 2.18 | -2.24% | 0.76 | 2.64% |
| 2025-11-28 | 2.15 | 2.23 | 2.12 | 2.23 | +4.21% | 0.71 | 2.53% |
| 2025-11-27 | 2.14 | 2.17 | 2.10 | 2.14 | -0.47% | 0.68 | 2.44% |
| 2025-11-26 | 2.15 | 2.26 | 2.13 | 2.15 | +0.47% | 1.08 | 3.80% |
| 2025-11-25 | 2.14 | 2.16 | 2.08 | 2.14 | +0.94% | 0.85 | 3.09% |
| 2025-11-24 | 2.10 | 2.16 | 2.07 | 2.12 | +1.92% | 1.06 | 3.88% |
| 2025-11-21 | 2.24 | 2.27 | 2.07 | 2.08 | -7.56% | 1.30 | 4.67% |