普邦股份(002663)股票行情
普邦股份(002663)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 1.80 | 1.81 | 0.01 | 0.56% | 1.79 | 1.84 | 236366 | 4293.48 | 1.69% |
| 2025-07-31 | 1.84 | 1.80 | -0.04 | -2.17% | 1.80 | 1.86 | 269680 | 4922.12 | 1.93% |
| 2025-07-30 | 1.83 | 1.84 | 0.01 | 0.55% | 1.82 | 1.85 | 268657 | 4931.65 | 1.92% |
| 2025-07-29 | 1.86 | 1.83 | -0.02 | -1.08% | 1.81 | 1.87 | 270721 | 4956.67 | 1.94% |
| 2025-07-28 | 1.87 | 1.85 | -0.02 | -1.07% | 1.83 | 1.88 | 248021 | 4582.23 | 1.78% |
| 2025-07-25 | 1.90 | 1.87 | -0.03 | -1.58% | 1.86 | 1.91 | 236646 | 4438.88 | 1.69% |
| 2025-07-24 | 1.85 | 1.90 | 0.05 | 2.70% | 1.84 | 1.90 | 310315 | 5844.34 | 2.22% |
| 2025-07-23 | 1.91 | 1.85 | -0.05 | -2.63% | 1.85 | 1.92 | 345416 | 6494.07 | 2.47% |
| 2025-07-22 | 1.91 | 1.90 | 0.00 | 0.00% | 1.86 | 1.92 | 314514 | 5934.49 | 2.25% |
| 2025-07-21 | 1.84 | 1.90 | 0.07 | 3.83% | 1.83 | 1.91 | 516217 | 9725.18 | 3.70% |
| 2025-07-18 | 1.84 | 1.83 | -0.01 | -0.54% | 1.82 | 1.86 | 210634 | 3863.67 | 1.51% |
| 2025-07-17 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.87 | 221618 | 4095.71 | 1.59% |
| 2025-07-16 | 1.87 | 1.85 | -0.03 | -1.60% | 1.84 | 1.89 | 259920 | 4833.50 | 1.86% |
| 2025-07-15 | 1.91 | 1.88 | -0.05 | -2.59% | 1.85 | 1.92 | 387041 | 7268.41 | 2.77% |
| 2025-07-14 | 1.96 | 1.93 | -0.04 | -2.03% | 1.92 | 1.97 | 314239 | 6088.59 | 2.25% |
| 2025-07-11 | 1.96 | 1.97 | 0.01 | 0.51% | 1.93 | 2.03 | 541824 | 10643.51 | 3.88% |
| 2025-07-10 | 1.92 | 1.96 | 0.03 | 1.55% | 1.91 | 1.96 | 346985 | 6734.68 | 2.48% |
| 2025-07-09 | 1.92 | 1.93 | 0.01 | 0.52% | 1.90 | 1.94 | 314722 | 6038.77 | 2.25% |
| 2025-07-08 | 1.90 | 1.92 | 0.02 | 1.05% | 1.87 | 1.92 | 365243 | 6918.83 | 2.62% |
| 2025-07-07 | 1.90 | 1.90 | -0.01 | -0.52% | 1.86 | 1.92 | 500096 | 9483.50 | 3.58% |
| 2025-07-04 | 1.92 | 1.91 | -0.01 | -0.52% | 1.88 | 2.04 | 993643 | 19233.45 | 7.12% |
| 2025-07-03 | 1.87 | 1.92 | 0.04 | 2.13% | 1.86 | 1.95 | 559790 | 10678.34 | 4.01% |
| 2025-07-02 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.90 | 314914 | 5894.34 | 2.26% |
| 2025-07-01 | 1.87 | 1.87 | 0.02 | 1.08% | 1.83 | 1.94 | 409827 | 7674.50 | 2.93% |
| 2025-06-30 | 1.85 | 1.85 | 0.01 | 0.54% | 1.83 | 1.87 | 218382 | 4044.54 | 1.56% |
| 2025-06-27 | 1.82 | 1.84 | 0.02 | 1.10% | 1.81 | 1.86 | 249490 | 4598.90 | 1.79% |
| 2025-06-26 | 1.82 | 1.82 | 0.00 | 0.00% | 1.79 | 1.85 | 260257 | 4748.81 | 1.86% |
| 2025-06-25 | 1.81 | 1.82 | 0.03 | 1.68% | 1.78 | 1.85 | 301014 | 5461.57 | 2.16% |
| 2025-06-24 | 1.75 | 1.79 | 0.05 | 2.87% | 1.73 | 1.80 | 239598 | 4255.67 | 1.72% |
| 2025-06-23 | 1.70 | 1.74 | 0.03 | 1.75% | 1.69 | 1.75 | 205008 | 3530.80 | 1.47% |
| 2025-06-20 | 1.73 | 1.71 | -0.01 | -0.58% | 1.71 | 1.75 | 203105 | 3503.54 | 1.45% |
| 2025-06-19 | 1.77 | 1.72 | -0.04 | -2.27% | 1.71 | 1.77 | 229798 | 3977.59 | 1.65% |
| 2025-06-18 | 1.79 | 1.76 | -0.03 | -1.68% | 1.76 | 1.79 | 117249 | 2074.88 | 0.84% |
| 2025-06-17 | 1.80 | 1.79 | -0.01 | -0.56% | 1.77 | 1.81 | 204732 | 3658.24 | 1.47% |
| 2025-06-16 | 1.80 | 1.80 | 0.01 | 0.56% | 1.78 | 1.81 | 207504 | 3728.16 | 1.49% |
| 2025-06-13 | 1.83 | 1.79 | -0.05 | -2.72% | 1.78 | 1.85 | 257038 | 4634.21 | 1.84% |
| 2025-06-12 | 1.85 | 1.84 | -0.02 | -1.08% | 1.82 | 1.86 | 245001 | 4509.07 | 1.75% |
| 2025-06-11 | 1.85 | 1.86 | 0.02 | 1.09% | 1.84 | 1.87 | 235391 | 4374.98 | 1.69% |
| 2025-06-10 | 1.90 | 1.84 | -0.06 | -3.16% | 1.82 | 1.90 | 380251 | 7052.02 | 2.72% |
| 2025-06-09 | 1.86 | 1.90 | 0.04 | 2.15% | 1.84 | 1.90 | 407844 | 7649.27 | 2.92% |
| 2025-06-06 | 1.86 | 1.86 | 0.00 | 0.00% | 1.85 | 1.91 | 488257 | 9165.35 | 3.50% |
| 2025-06-05 | 1.87 | 1.86 | 0.01 | 0.54% | 1.83 | 1.92 | 508772 | 9510.40 | 3.64% |
| 2025-06-04 | 1.83 | 1.85 | -0.02 | -1.07% | 1.83 | 1.89 | 645210 | 11935.49 | 4.62% |
| 2025-06-03 | 1.78 | 1.87 | 0.08 | 4.47% | 1.77 | 1.97 | 1004900 | 19092.83 | 7.20% |
| 2025-05-30 | 1.83 | 1.79 | -0.03 | -1.65% | 1.78 | 1.83 | 172369 | 3110.96 | 1.23% |
| 2025-05-29 | 1.77 | 1.82 | 0.04 | 2.25% | 1.76 | 1.84 | 216759 | 3928.30 | 1.55% |
| 2025-05-28 | 1.80 | 1.78 | -0.03 | -1.66% | 1.76 | 1.82 | 166236 | 2962.36 | 1.19% |
| 2025-05-27 | 1.78 | 1.81 | 0.04 | 2.26% | 1.75 | 1.82 | 267691 | 4798.74 | 1.92% |
| 2025-05-26 | 1.75 | 1.77 | 0.03 | 1.72% | 1.73 | 1.78 | 181424 | 3181.67 | 1.30% |
| 2025-05-23 | 1.81 | 1.74 | -0.09 | -4.92% | 1.73 | 1.83 | 335706 | 5959.60 | 2.40% |
| 2025-05-22 | 1.85 | 1.83 | 0.01 | 0.55% | 1.81 | 1.92 | 416429 | 7736.45 | 2.98% |
| 2025-05-21 | 1.84 | 1.82 | -0.01 | -0.55% | 1.80 | 1.84 | 166957 | 3036.24 | 1.20% |
| 2025-05-20 | 1.80 | 1.83 | 0.03 | 1.67% | 1.80 | 1.85 | 257506 | 4699.07 | 1.84% |
| 2025-05-19 | 1.74 | 1.80 | 0.06 | 3.45% | 1.74 | 1.82 | 337866 | 6057.92 | 2.42% |
| 2025-05-16 | 1.75 | 1.74 | -0.01 | -0.57% | 1.73 | 1.77 | 130329 | 2274.35 | 0.93% |
| 2025-05-15 | 1.76 | 1.75 | -0.02 | -1.13% | 1.75 | 1.79 | 177987 | 3144.93 | 1.27% |
| 2025-05-14 | 1.73 | 1.77 | 0.03 | 1.72% | 1.72 | 1.77 | 204160 | 3570.47 | 1.46% |
| 2025-05-13 | 1.78 | 1.74 | -0.02 | -1.14% | 1.73 | 1.79 | 214295 | 3760.01 | 1.53% |
| 2025-05-12 | 1.77 | 1.76 | 0.02 | 1.15% | 1.74 | 1.77 | 136641 | 2400.50 | 0.98% |
| 2025-05-09 | 1.77 | 1.74 | -0.03 | -1.69% | 1.74 | 1.79 | 177385 | 3123.07 | 1.27% |
| 2025-05-08 | 1.75 | 1.77 | 0.01 | 0.57% | 1.73 | 1.78 | 142090 | 2506.60 | 1.02% |
| 2025-05-07 | 1.75 | 1.76 | 0.02 | 1.15% | 1.73 | 1.78 | 234402 | 4104.33 | 1.68% |
| 2025-05-06 | 1.69 | 1.74 | 0.07 | 4.19% | 1.69 | 1.74 | 221981 | 3826.90 | 1.59% |
| 2025-04-30 | 1.65 | 1.67 | 0.04 | 2.45% | 1.63 | 1.72 | 336564 | 5662.11 | 2.41% |
| 2025-04-29 | 1.60 | 1.63 | 0.02 | 1.24% | 1.59 | 1.67 | 207450 | 3388.02 | 1.49% |
| 2025-04-28 | 1.66 | 1.61 | -0.06 | -3.59% | 1.60 | 1.67 | 204755 | 3314.41 | 1.47% |
| 2025-04-25 | 1.65 | 1.67 | 0.02 | 1.21% | 1.64 | 1.70 | 268308 | 4502.76 | 1.92% |
| 2025-04-24 | 1.66 | 1.65 | -0.02 | -1.20% | 1.64 | 1.68 | 188729 | 3122.06 | 1.35% |
| 2025-04-23 | 1.68 | 1.67 | -0.02 | -1.18% | 1.66 | 1.73 | 230729 | 3899.37 | 1.65% |
| 2025-04-22 | 1.65 | 1.69 | 0.03 | 1.81% | 1.62 | 1.71 | 501120 | 8345.38 | 3.59% |
| 2025-04-21 | 1.68 | 1.66 | -0.01 | -0.60% | 1.64 | 1.71 | 346346 | 5784.73 | 2.48% |
| 2025-04-18 | 1.70 | 1.67 | -0.04 | -2.34% | 1.65 | 1.72 | 205181 | 3429.24 | 1.47% |
| 2025-04-17 | 1.63 | 1.71 | 0.07 | 4.27% | 1.62 | 1.72 | 336301 | 5694.07 | 2.41% |
| 2025-04-16 | 1.66 | 1.64 | -0.01 | -0.61% | 1.61 | 1.70 | 231364 | 3829.71 | 1.66% |
| 2025-04-15 | 1.65 | 1.65 | 0.00 | 0.00% | 1.64 | 1.69 | 227839 | 3789.17 | 1.63% |
| 2025-04-14 | 1.63 | 1.65 | 0.00 | 0.00% | 1.63 | 1.67 | 255545 | 4217.26 | 1.83% |
| 2025-04-11 | 1.60 | 1.65 | 0.04 | 2.48% | 1.58 | 1.66 | 264991 | 4344.88 | 1.90% |
| 2025-04-10 | 1.58 | 1.61 | 0.04 | 2.55% | 1.58 | 1.63 | 233948 | 3759.24 | 1.68% |
| 2025-04-09 | 1.50 | 1.57 | 0.06 | 3.97% | 1.38 | 1.59 | 355317 | 5324.40 | 2.54% |
| 2025-04-08 | 1.51 | 1.51 | -0.02 | -1.31% | 1.45 | 1.53 | 321475 | 4818.36 | 2.30% |
深证大盘股票行情在线 K线走势图
