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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.25 | 2.25 | 2.14 | 2.22 | -0.89% | 1.06 | 3.73% |
| 2025-09-16 | 2.20 | 2.24 | 2.17 | 2.24 | +1.36% | 0.94 | 3.29% |
| 2025-09-15 | 2.16 | 2.21 | 2.13 | 2.21 | +3.27% | 1.37 | 4.88% |
| 2025-09-12 | 2.09 | 2.14 | 2.08 | 2.14 | +2.39% | 1.10 | 4.02% |
| 2025-09-11 | 2.07 | 2.09 | 2.02 | 2.09 | +0.48% | 0.86 | 3.22% |
| 2025-09-10 | 2.04 | 2.10 | 2.03 | 2.08 | +1.96% | 0.97 | 3.60% |
| 2025-09-09 | 2.03 | 2.06 | 2.02 | 2.04 | 0.00% | 0.89 | 3.36% |
| 2025-09-08 | 2.07 | 2.10 | 2.02 | 2.04 | -1.92% | 1.36 | 5.13% |
| 2025-09-05 | 2.02 | 2.10 | 1.99 | 2.08 | +5.58% | 2.22 | 8.38% |
| 2025-09-04 | 1.96 | 2.02 | 1.93 | 1.97 | +0.51% | 1.10 | 4.32% |
| 2025-09-03 | 2.01 | 2.02 | 1.95 | 1.96 | -2.00% | 1.20 | 4.68% |
| 2025-09-02 | 1.96 | 2.08 | 1.92 | 2.00 | +3.09% | 2.24 | 8.62% |
| 2025-09-01 | 1.85 | 2.00 | 1.82 | 1.94 | +4.30% | 1.36 | 5.47% |
| 2025-08-29 | 1.87 | 1.87 | 1.83 | 1.86 | -0.53% | 0.51 | 2.15% |
| 2025-08-28 | 1.88 | 1.92 | 1.81 | 1.87 | -1.06% | 0.74 | 2.86% |
| 2025-08-27 | 1.95 | 1.96 | 1.87 | 1.89 | -3.08% | 0.72 | 2.68% |
| 2025-08-26 | 1.94 | 1.95 | 1.90 | 1.95 | +1.04% | 0.68 | 2.50% |
| 2025-08-25 | 1.92 | 1.96 | 1.91 | 1.93 | +1.05% | 0.81 | 3.02% |
| 2025-08-22 | 1.92 | 1.92 | 1.88 | 1.91 | 0.00% | 0.53 | 2.01% |
| 2025-08-21 | 1.92 | 1.93 | 1.89 | 1.91 | +0.53% | 0.65 | 2.45% |