普邦股份

002663
🏛️ 中国 →
2.04
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 1.87 1.91 1.86 1.91 18.9M
2021-12-30 1.87 1.89 1.86 1.87 14.7M
2021-12-29 1.84 1.90 1.84 1.86 18.1M
2021-12-28 1.87 1.88 1.84 1.84 15.9M
2021-12-27 1.87 1.89 1.85 1.87 20.4M
2021-12-24 1.92 1.93 1.86 1.86 25.3M
2021-12-23 1.96 1.96 1.89 1.91 38.7M
2021-12-22 2.01 2.07 1.94 1.97 60.6M
2021-12-21 1.94 2.08 1.89 2.06 61.5M
2021-12-20 1.88 1.96 1.86 1.93 33.8M
2021-12-17 1.86 1.90 1.85 1.88 26.2M
2021-12-16 1.83 1.89 1.82 1.86 33.1M
2021-12-15 1.76 1.86 1.75 1.83 46.5M
2021-12-14 1.76 1.76 1.74 1.76 10.3M
2021-12-13 1.76 1.77 1.73 1.76 15.2M
2021-12-10 1.78 1.78 1.76 1.76 12.3M
2021-12-09 1.77 1.78 1.76 1.78 11.1M
2021-12-08 1.77 1.78 1.76 1.77 7.8M
2021-12-07 1.77 1.79 1.75 1.77 15.5M
2021-12-06 1.81 1.81 1.76 1.76 14.9M
2021-12-03 1.79 1.81 1.78 1.80 9.1M
2021-12-02 1.81 1.82 1.79 1.80 11.5M
2021-12-01 1.77 1.81 1.76 1.81 12.0M
2021-11-30 1.76 1.79 1.75 1.77 6.7M
2021-11-29 1.76 1.77 1.75 1.76 6.8M
2021-11-26 1.81 1.81 1.77 1.78 8.9M
2021-11-25 1.80 1.82 1.79 1.81 11.4M
2021-11-24 1.79 1.81 1.78 1.80 10.2M
2021-11-23 1.79 1.79 1.77 1.79 6.6M
2021-11-22 1.79 1.80 1.78 1.79 5.2M
2021-11-19 1.79 1.81 1.77 1.79 8.3M
2021-11-18 1.82 1.82 1.78 1.79 8.9M
2021-11-17 1.80 1.82 1.79 1.82 7.8M
2021-11-16 1.80 1.82 1.79 1.81 9.9M
2021-11-15 1.77 1.81 1.76 1.81 9.7M
2021-11-12 1.77 1.79 1.77 1.77 7.2M
2021-11-11 1.75 1.79 1.75 1.78 10.1M
2021-11-10 1.74 1.76 1.72 1.75 9.3M
2021-11-09 1.75 1.76 1.73 1.74 7.5M
2021-11-08 1.72 1.76 1.71 1.75 8.6M
2021-11-05 1.73 1.74 1.71 1.72 6.4M
2021-11-04 1.71 1.74 1.70 1.73 7.3M
2021-11-03 1.69 1.73 1.68 1.71 10.2M
2021-11-02 1.75 1.76 1.67 1.69 14.4M
2021-11-01 1.76 1.78 1.73 1.75 10.2M
2021-10-29 1.75 1.77 1.70 1.76 12.8M
2021-10-28 1.74 1.76 1.71 1.74 13.0M
2021-10-27 1.75 1.77 1.71 1.74 9.9M
2021-10-26 1.81 1.81 1.75 1.75 13.3M
2021-10-25 1.82 1.83 1.79 1.81 11.1M
2021-10-22 1.86 1.87 1.81 1.82 12.5M
2021-10-21 1.88 1.88 1.85 1.85 11.4M
2021-10-20 1.93 1.93 1.87 1.88 15.6M
2021-10-19 2.03 2.04 1.91 1.93 25.1M
2021-10-18 1.92 2.04 1.91 2.02 24.8M
2021-10-15 1.98 1.98 1.89 1.91 28.0M
2021-10-14 2.04 2.04 1.98 2.02 8.3M
2021-10-13 2.05 2.07 2.00 2.01 10.0M
2021-10-12 2.11 2.12 2.04 2.06 10.2M
2021-10-11 2.14 2.16 2.10 2.12 9.1M
2021-10-08 2.07 2.15 2.06 2.14 15.6M
2021-09-30 2.05 2.07 2.03 2.05 10.7M
2021-09-29 2.09 2.11 2.02 2.04 12.1M
2021-09-28 2.06 2.10 2.02 2.10 12.6M
2021-09-27 2.15 2.17 2.04 2.06 17.9M
2021-09-24 2.20 2.23 2.14 2.15 14.1M
2021-09-23 2.20 2.24 2.19 2.21 18.7M
2021-09-22 2.11 2.21 2.10 2.18 17.9M
2021-09-17 2.17 2.18 2.08 2.12 21.4M
2021-09-16 2.22 2.25 2.18 2.18 18.7M
2021-09-15 2.18 2.23 2.16 2.21 18.5M
2021-09-14 2.24 2.24 2.16 2.17 25.5M
2021-09-13 2.17 2.25 2.15 2.23 27.6M
2021-09-10 2.20 2.22 2.14 2.15 26.8M
2021-09-09 2.20 2.23 2.18 2.22 28.3M
2021-09-08 2.09 2.19 2.08 2.18 28.9M
2021-09-07 2.05 2.10 2.04 2.09 16.6M
2021-09-06 2.08 2.08 2.03 2.06 17.8M
2021-09-03 2.08 2.11 2.05 2.08 17.5M
2021-09-02 2.01 2.09 2.00 2.08 22.5M
2021-09-01 2.04 2.09 2.01 2.02 29.1M
2021-08-31 1.96 2.06 1.94 2.04 41.2M
2021-08-30 1.95 1.96 1.93 1.94 13.2M
2021-08-27 1.95 1.96 1.92 1.94 14.4M
2021-08-26 1.90 1.97 1.90 1.96 31.4M
2021-08-25 1.86 1.92 1.86 1.91 20.5M
2021-08-24 1.88 1.89 1.85 1.87 13.4M
2021-08-23 1.86 1.91 1.86 1.89 12.9M
2021-08-20 1.90 1.90 1.85 1.87 14.5M
2021-08-19 1.87 1.92 1.85 1.90 25.1M
2021-08-18 1.83 1.88 1.82 1.86 15.0M
2021-08-17 1.85 1.87 1.82 1.82 11.3M
2021-08-16 1.86 1.88 1.84 1.85 10.4M
2021-08-13 1.85 1.88 1.85 1.86 11.9M
2021-08-12 1.83 1.88 1.83 1.86 16.8M
2021-08-11 1.83 1.84 1.81 1.83 10.1M
2021-08-10 1.81 1.84 1.79 1.82 9.2M
2021-08-09 1.78 1.82 1.78 1.81 6.0M
2021-08-06 1.80 1.80 1.78 1.79 7.0M
2021-08-05 1.81 1.82 1.78 1.78 7.8M
2021-08-04 1.81 1.83 1.80 1.82 7.0M
2021-08-03 1.79 1.83 1.78 1.82 10.8M
2021-08-02 1.77 1.80 1.75 1.80 8.7M
2021-07-30 1.76 1.78 1.74 1.77 11.4M
2021-07-29 1.76 1.78 1.75 1.77 9.8M
2021-07-28 1.79 1.79 1.72 1.75 12.6M
2021-07-27 1.81 1.83 1.79 1.79 12.2M
2021-07-26 1.85 1.87 1.81 1.82 15.0M
2021-07-23 1.85 1.90 1.82 1.87 22.3M
2021-07-22 1.85 1.86 1.84 1.85 10.5M
2021-07-21 1.83 1.86 1.83 1.85 10.6M
2021-07-20 1.84 1.85 1.82 1.84 9.0M
2021-07-19 1.82 1.87 1.80 1.86 19.6M
2021-07-16 1.83 1.85 1.82 1.83 9.1M
2021-07-15 1.83 1.84 1.80 1.82 10.6M
2021-07-14 1.80 1.85 1.79 1.82 14.8M
2021-07-13 1.78 1.81 1.77 1.81 11.4M
2021-07-12 1.79 1.81 1.78 1.78 9.9M
2021-07-09 1.77 1.79 1.75 1.79 8.7M
2021-07-08 1.78 1.79 1.76 1.77 4.7M
2021-07-07 1.79 1.79 1.77 1.78 6.3M
2021-07-06 1.78 1.81 1.77 1.79 6.7M
2021-07-05 1.76 1.79 1.76 1.78 8.7M
2021-07-02 1.76 1.77 1.75 1.76 4.9M
2021-07-01 1.78 1.79 1.75 1.75 7.8M
2021-06-30 1.77 1.79 1.77 1.78 6.4M
2021-06-29 1.82 1.82 1.77 1.78 9.9M
2021-06-28 1.84 1.85 1.81 1.81 10.9M
2021-06-25 1.84 1.85 1.82 1.85 9.9M
2021-06-24 1.84 1.84 1.82 1.83 8.5M
2021-06-23 1.84 1.85 1.83 1.84 7.4M
2021-06-22 1.85 1.86 1.83 1.84 11.6M
2021-06-21 1.86 1.87 1.83 1.85 12.8M
2021-06-18 1.85 1.87 1.84 1.86 7.7M
2021-06-17 1.86 1.87 1.84 1.86 12.0M
2021-06-16 1.86 1.88 1.83 1.85 14.9M
2021-06-15 1.85 1.88 1.84 1.86 14.3M
2021-06-11 1.82 1.87 1.82 1.86 17.0M
2021-06-10 1.84 1.86 1.81 1.83 13.2M
2021-06-09 1.84 1.86 1.83 1.85 9.0M
2021-06-08 1.85 1.85 1.83 1.85 7.0M
2021-06-07 1.86 1.86 1.83 1.84 8.8M
2021-06-04 1.87 1.88 1.84 1.86 10.6M
2021-06-03 1.86 1.90 1.85 1.85 16.6M
2021-06-02 1.84 1.90 1.83 1.87 21.3M
2021-06-01 1.85 1.85 1.82 1.85 12.8M
2021-05-31 1.83 1.87 1.83 1.85 14.1M
2021-05-28 1.85 1.86 1.82 1.83 9.2M
2021-05-27 1.83 1.86 1.83 1.85 10.7M
2021-05-26 1.85 1.86 1.83 1.85 14.1M
2021-05-25 1.81 1.86 1.79 1.86 25.5M
2021-05-24 1.80 1.83 1.80 1.81 17.2M
2021-05-21 1.77 1.83 1.77 1.80 10.4M
2021-05-20 1.78 1.79 1.76 1.77 8.2M
2021-05-19 1.80 1.80 1.78 1.79 6.1M
2021-05-18 1.78 1.81 1.78 1.80 6.7M
2021-05-17 1.84 1.85 1.79 1.79 12.7M
2021-05-14 1.84 1.88 1.83 1.85 12.5M
2021-05-13 1.81 1.86 1.80 1.84 11.9M
2021-05-12 1.83 1.83 1.80 1.82 11.7M
2021-05-11 1.79 1.88 1.77 1.84 21.5M
2021-05-10 1.77 1.82 1.76 1.79 12.4M
2021-05-07 1.75 1.78 1.75 1.77 8.6M
2021-05-06 1.73 1.77 1.73 1.75 6.9M
2021-04-30 1.77 1.77 1.73 1.74 9.3M
2021-04-29 1.77 1.79 1.75 1.76 11.1M
2021-04-28 1.75 1.80 1.74 1.77 10.8M
2021-04-27 1.74 1.76 1.70 1.74 12.6M
2021-04-26 1.78 1.80 1.73 1.73 18.2M
2021-04-23 1.84 1.87 1.78 1.79 26.8M
2021-04-22 1.88 1.89 1.85 1.87 12.1M
2021-04-21 1.92 1.92 1.88 1.88 13.3M
2021-04-20 1.96 1.97 1.91 1.92 23.7M
2021-04-19 1.91 2.02 1.91 1.96 30.9M
2021-04-16 1.87 1.95 1.86 1.93 24.4M
2021-04-15 1.91 1.92 1.86 1.87 21.2M
2021-04-14 1.90 1.95 1.85 1.93 25.2M
2021-04-13 1.89 1.90 1.88 1.89 14.5M
2021-04-12 1.91 1.92 1.88 1.89 16.3M
2021-04-09 1.92 1.94 1.87 1.90 24.6M
2021-04-08 1.96 2.00 1.94 1.94 27.2M
2021-04-07 1.94 2.00 1.92 1.97 30.7M
2021-04-06 1.93 1.95 1.89 1.93 27.8M
2021-04-02 1.94 2.00 1.93 1.94 33.3M
2021-04-01 2.03 2.06 1.94 1.95 53.6M
2021-03-31 2.03 2.15 2.02 2.07 58.3M
2021-03-30 2.23 2.23 2.02 2.08 120.6M
2021-03-29 2.00 2.24 2.00 2.24 64.8M
2021-03-26 2.01 2.08 1.96 2.04 65.2M
2021-03-25 1.99 2.19 1.94 2.04 96.9M
2021-03-24 1.96 2.04 1.91 1.99 65.0M
2021-03-23 1.90 2.09 1.84 2.03 124.5M
2021-03-22 1.84 1.91 1.83 1.90 34.7M
2021-03-19 1.84 1.86 1.82 1.85 17.1M
2021-03-18 1.86 1.88 1.83 1.85 25.2M
2021-03-17 1.87 1.97 1.85 1.88 39.1M
2021-03-16 1.83 1.88 1.79 1.88 81.9M
2021-03-15 1.79 1.97 1.75 1.92 102.6M
2021-03-12 1.76 1.82 1.73 1.79 13.9M
2021-03-11 1.73 1.77 1.71 1.77 10.1M
2021-03-10 1.77 1.79 1.72 1.73 10.7M
2021-03-09 1.81 1.84 1.72 1.77 23.8M
2021-03-08 1.81 1.88 1.81 1.82 21.2M
2021-03-05 1.80 1.86 1.80 1.82 21.6M
2021-03-04 1.73 1.83 1.73 1.79 28.5M
2021-03-03 1.73 1.76 1.71 1.75 12.6M
2021-03-02 1.76 1.80 1.72 1.74 14.2M
2021-03-01 1.72 1.75 1.71 1.75 11.3M
2021-02-26 1.71 1.72 1.68 1.72 11.2M
2021-02-25 1.73 1.75 1.70 1.72 13.4M
2021-02-24 1.73 1.76 1.70 1.73 12.9M
2021-02-23 1.79 1.79 1.73 1.73 13.5M
2021-02-22 1.71 1.82 1.71 1.77 25.9M
2021-02-19 1.63 1.74 1.63 1.73 23.0M
2021-02-18 1.63 1.66 1.61 1.65 20.1M
2021-02-10 1.64 1.65 1.58 1.60 32.5M
2021-02-09 1.60 1.80 1.55 1.69 54.6M
2021-02-08 1.65 1.65 1.58 1.65 48.6M
2021-02-05 1.47 1.52 1.47 1.50 11.2M
2021-02-04 1.56 1.56 1.44 1.47 17.7M
2021-02-03 1.56 1.58 1.55 1.55 8.8M
2021-02-02 1.56 1.59 1.53 1.56 10.0M
2021-02-01 1.62 1.63 1.55 1.57 25.1M
2021-01-29 1.74 1.74 1.68 1.70 10.7M
2021-01-28 1.69 1.79 1.69 1.74 18.1M
2021-01-27 1.69 1.73 1.67 1.70 11.9M
2021-01-26 1.68 1.69 1.66 1.69 13.2M
2021-01-25 1.71 1.73 1.67 1.69 20.4M
2021-01-22 1.81 1.83 1.70 1.73 48.5M
2021-01-21 1.78 1.97 1.78 1.86 52.0M
2021-01-20 1.80 1.83 1.76 1.79 18.5M
2021-01-19 1.75 1.82 1.75 1.80 16.2M
2021-01-18 1.75 1.79 1.74 1.75 12.2M
2021-01-15 1.69 1.78 1.68 1.76 14.2M
2021-01-14 1.67 1.71 1.65 1.69 9.2M
2021-01-13 1.70 1.70 1.66 1.67 9.1M
2021-01-12 1.68 1.73 1.67 1.70 9.8M
2021-01-11 1.76 1.76 1.65 1.68 15.3M
2021-01-08 1.73 1.77 1.68 1.77 14.1M
2021-01-07 1.82 1.83 1.73 1.74 21.6M
2021-01-06 1.89 1.90 1.81 1.83 15.8M
2021-01-05 1.91 1.92 1.88 1.89 11.1M
2021-01-04 1.93 1.93 1.90 1.92 10.1M