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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.40 | 2.44 | 2.33 | 2.39 | +0.84% | 1.43 | 4.66% |
| 2025-10-22 | 2.34 | 2.41 | 2.30 | 2.37 | +0.85% | 2.57 | 8.40% |
| 2025-10-21 | 2.15 | 2.35 | 2.15 | 2.35 | +9.81% | 2.23 | 7.61% |
| 2025-10-20 | 2.16 | 2.19 | 2.13 | 2.14 | +0.94% | 0.99 | 3.56% |
| 2025-10-17 | 2.05 | 2.22 | 2.05 | 2.12 | +3.41% | 1.29 | 4.69% |
| 2025-10-16 | 2.08 | 2.10 | 2.04 | 2.05 | -2.38% | 0.49 | 1.85% |
| 2025-10-15 | 2.08 | 2.11 | 2.05 | 2.10 | +0.96% | 0.44 | 1.61% |
| 2025-10-14 | 2.08 | 2.14 | 2.07 | 2.08 | 0.00% | 0.70 | 2.57% |
| 2025-10-13 | 2.01 | 2.09 | 1.98 | 2.08 | 0.00% | 0.68 | 2.56% |
| 2025-10-10 | 2.07 | 2.12 | 2.05 | 2.08 | +0.48% | 0.63 | 2.32% |
| 2025-10-09 | 2.05 | 2.09 | 2.05 | 2.07 | +0.98% | 0.63 | 2.36% |
| 2025-09-30 | 2.05 | 2.08 | 2.03 | 2.05 | +0.49% | 0.43 | 1.63% |
| 2025-09-29 | 2.00 | 2.04 | 1.94 | 2.04 | +2.00% | 0.50 | 1.91% |
| 2025-09-26 | 1.99 | 2.04 | 1.98 | 2.00 | 0.00% | 0.45 | 1.72% |
| 2025-09-25 | 2.05 | 2.06 | 2.00 | 2.00 | -2.91% | 0.56 | 2.13% |
| 2025-09-24 | 2.03 | 2.06 | 2.00 | 2.06 | +1.48% | 0.53 | 2.01% |
| 2025-09-23 | 2.11 | 2.12 | 1.98 | 2.03 | -3.79% | 0.86 | 3.29% |
| 2025-09-22 | 2.13 | 2.13 | 2.06 | 2.11 | 0.00% | 0.86 | 3.16% |
| 2025-09-19 | 2.20 | 2.24 | 2.10 | 2.11 | -4.52% | 1.14 | 4.12% |
| 2025-09-18 | 2.22 | 2.28 | 2.19 | 2.21 | -0.45% | 1.42 | 4.92% |