普邦股份 (002663) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	2.30	2.26	-0.03	-1.31%	2.22	2.30	473821	10713	2.78%
2026-05-14	2.37	2.29	-0.07	-2.97%	2.28	2.39	500791	11596	2.93%
2026-05-13	2.41	2.36	-0.07	-2.88%	2.34	2.43	581425	13837	3.41%
2026-05-12	2.40	2.43	0.01	0.41%	2.37	2.47	604192	14698	3.54%
2026-05-11	2.40	2.42	0.01	0.41%	2.38	2.48	543211	13120	3.18%
2026-05-08	2.39	2.41	0.01	0.42%	2.35	2.42	683314	16231	4.00%
2026-05-07	2.37	2.40	0.04	1.69%	2.33	2.42	882051	21017	5.17%
2026-05-06	2.20	2.36	0.15	6.79%	2.20	2.38	935580	21725	5.48%
2026-04-30	2.12	2.21	0.10	4.74%	2.11	2.28	806644	17718	6.24%
2026-04-29	2.05	2.11	0.04	1.93%	2.05	2.14	437473	9236	3.38%
2026-04-28	2.12	2.07	-0.06	-2.82%	2.06	2.14	332505	6946	2.57%
2026-04-27	2.09	2.13	0.02	0.95%	2.03	2.14	461908	9632	3.57%
2026-04-24	2.07	2.11	0.04	1.93%	2.05	2.12	459019	9579	3.55%
2026-04-23	2.13	2.07	-0.05	-2.36%	2.06	2.14	401371	8347	3.10%
2026-04-22	2.15	2.12	-0.03	-1.40%	2.10	2.22	525708	11269	4.07%
2026-04-21	2.19	2.15	-0.03	-1.38%	2.12	2.22	557048	12036	4.31%
2026-04-20	2.18	2.18	-0.02	-0.91%	2.15	2.22	584908	12759	4.52%
2026-04-17	2.33	2.20	-0.10	-4.35%	2.17	2.33	873344	19369	6.75%
2026-04-16	2.20	2.30	0.14	6.48%	2.18	2.38	1382887	31515	10.70%
2026-04-15	2.32	2.16	-0.15	-6.49%	2.15	2.33	784024	17317	6.06%
2026-04-14	2.38	2.31	-0.07	-2.94%	2.25	2.40	725606	16773	5.61%
2026-04-13	2.36	2.38	0.02	0.85%	2.29	2.40	635081	14994	4.91%
2026-04-10	2.40	2.36	-0.03	-1.26%	2.35	2.46	829868	19821	6.42%
2026-04-09	2.41	2.39	-0.04	-1.65%	2.34	2.47	999679	23795	7.73%
2026-04-08	2.27	2.43	0.22	9.95%	2.25	2.43	1072229	25196	8.29%
2026-04-07	2.01	2.21	0.20	9.95%	1.99	2.21	824020	17743	6.37%
2026-04-03	2.18	2.01	-0.18	-8.22%	1.97	2.20	826610	16782	6.39%
2026-04-02	2.23	2.19	-0.05	-2.23%	2.16	2.27	318301	7032	2.46%
2026-04-01	2.31	2.24	-0.03	-1.32%	2.21	2.35	489275	10994	3.78%
2026-03-31	2.33	2.27	-0.07	-2.99%	2.26	2.37	361394	8358	2.80%
2026-03-30	2.31	2.34	0.01	0.43%	2.23	2.36	499073	11464	3.86%
2026-03-27	2.33	2.33	-0.01	-0.43%	2.30	2.37	453667	10539	3.51%
2026-03-26	2.42	2.34	-0.07	-2.90%	2.31	2.44	677048	15922	5.24%
2026-03-25	2.34	2.41	0.15	6.64%	2.26	2.44	961173	22827	7.43%
2026-03-24	2.12	2.26	0.21	10.24%	2.08	2.26	593269	12844	4.59%
2026-03-23	2.16	2.05	-0.15	-6.82%	2.04	2.20	536162	11385	4.15%
2026-03-20	2.28	2.20	-0.07	-3.08%	2.19	2.36	521118	11723	4.03%
2026-03-19	2.29	2.27	-0.03	-1.30%	2.24	2.32	409146	9334	3.16%
2026-03-18	2.33	2.30	-0.03	-1.29%	2.27	2.35	396135	9109	3.06%
2026-03-17	2.30	2.33	0.05	2.19%	2.28	2.43	627279	14823	4.85%
2026-03-16	2.31	2.28	-0.03	-1.30%	2.25	2.34	346111	7914	2.68%
2026-03-13	2.29	2.31	0.02	0.87%	2.27	2.36	397141	9239	3.07%
2026-03-12	2.31	2.29	-0.03	-1.29%	2.27	2.32	330779	7590	2.56%
2026-03-11	2.36	2.32	-0.03	-1.28%	2.28	2.36	386456	8932	2.99%
2026-03-10	2.30	2.35	0.07	3.07%	2.30	2.38	429686	10078	3.32%
2026-03-09	2.33	2.28	-0.07	-2.98%	2.26	2.36	446764	10244	3.46%
2026-03-06	2.30	2.35	0.08	3.52%	2.23	2.37	570254	13192	4.41%
2026-03-05	2.19	2.27	0.11	5.09%	2.19	2.34	691819	15687	5.35%
2026-03-04	2.11	2.16	0.03	1.41%	2.07	2.18	352262	7533	2.72%
2026-03-03	2.22	2.13	-0.08	-3.62%	2.11	2.25	393678	8580	3.04%
2026-03-02	2.25	2.21	-0.06	-2.64%	2.19	2.28	514978	11490	3.98%
2026-02-27	2.20	2.27	0.06	2.71%	2.18	2.28	401079	8986	3.10%
2026-02-26	2.19	2.21	0.02	0.91%	2.18	2.24	465420	10280	3.60%
2026-02-25	2.15	2.19	0.04	1.86%	2.14	2.22	386004	8469	2.99%
2026-02-24	2.08	2.15	0.09	4.37%	2.08	2.16	370349	7907	2.86%
2026-02-13	2.12	2.06	-0.05	-2.37%	2.05	2.13	335701	7007	2.60%
2026-02-12	2.15	2.11	-0.04	-1.86%	2.10	2.16	269861	5732	2.09%
2026-02-11	2.19	2.15	-0.04	-1.83%	2.14	2.19	312828	6785	2.42%
2026-02-10	2.21	2.19	-0.02	-0.90%	2.18	2.22	397059	8714	3.07%
2026-02-09	2.09	2.21	0.14	6.76%	2.09	2.22	661059	14396	5.11%
2026-02-06	2.07	2.07	0.03	1.47%	2.05	2.11	341877	7130	2.64%