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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.28 | 2.32 | 2.23 | 2.25 | -1.32% | 0.72 | 2.46% |
| 2025-11-19 | 2.35 | 2.38 | 2.26 | 2.28 | -2.56% | 0.87 | 2.93% |
| 2025-11-18 | 2.45 | 2.47 | 2.32 | 2.34 | -4.49% | 1.02 | 3.34% |
| 2025-11-17 | 2.49 | 2.53 | 2.43 | 2.45 | -2.39% | 1.24 | 3.87% |
| 2025-11-14 | 2.37 | 2.55 | 2.35 | 2.51 | +5.91% | 1.94 | 6.07% |
| 2025-11-13 | 2.35 | 2.37 | 2.32 | 2.37 | +0.42% | 0.58 | 1.90% |
| 2025-11-12 | 2.36 | 2.38 | 2.31 | 2.36 | -0.42% | 0.76 | 2.52% |
| 2025-11-11 | 2.34 | 2.37 | 2.33 | 2.37 | +1.28% | 0.66 | 2.17% |
| 2025-11-10 | 2.39 | 2.41 | 2.31 | 2.34 | -1.27% | 0.90 | 2.97% |
| 2025-11-07 | 2.38 | 2.41 | 2.35 | 2.37 | -1.25% | 0.62 | 2.02% |
| 2025-11-06 | 2.48 | 2.48 | 2.37 | 2.40 | -3.23% | 1.09 | 3.51% |
| 2025-11-05 | 2.44 | 2.50 | 2.41 | 2.48 | +1.64% | 0.80 | 2.50% |
| 2025-11-04 | 2.46 | 2.47 | 2.39 | 2.44 | -0.81% | 1.00 | 3.16% |
| 2025-11-03 | 2.37 | 2.47 | 2.34 | 2.46 | +4.68% | 1.49 | 4.77% |
| 2025-10-31 | 2.32 | 2.37 | 2.29 | 2.35 | +2.62% | 0.92 | 3.04% |
| 2025-10-30 | 2.30 | 2.36 | 2.29 | 2.29 | -0.87% | 0.74 | 2.45% |
| 2025-10-29 | 2.34 | 2.35 | 2.27 | 2.31 | -0.86% | 0.68 | 2.28% |
| 2025-10-28 | 2.33 | 2.35 | 2.30 | 2.33 | +0.43% | 0.67 | 2.22% |
| 2025-10-27 | 2.38 | 2.42 | 2.30 | 2.32 | -2.11% | 1.16 | 3.84% |
| 2025-10-24 | 2.40 | 2.40 | 2.33 | 2.37 | -0.84% | 1.11 | 3.65% |