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
2022-12-30 1.89 1.92 1.88 1.92 9.5M
2022-12-29 1.92 1.93 1.88 1.88 10.1M
2022-12-28 1.93 1.96 1.91 1.92 14.8M
2022-12-27 1.88 1.96 1.88 1.94 20.8M
2022-12-26 1.89 1.90 1.87 1.88 10.9M
2022-12-23 1.88 1.92 1.87 1.90 8.3M
2022-12-22 1.92 1.96 1.88 1.89 13.4M
2022-12-21 1.93 1.95 1.90 1.91 12.1M
2022-12-20 1.97 1.97 1.91 1.93 13.6M
2022-12-19 2.04 2.06 1.94 1.95 23.5M
2022-12-16 2.00 2.03 1.99 2.03 17.7M
2022-12-15 1.98 2.05 1.98 2.01 16.3M
2022-12-14 2.04 2.04 1.97 1.98 14.6M
2022-12-13 1.98 2.03 1.96 2.02 16.8M
2022-12-12 1.97 2.00 1.95 1.97 17.0M
2022-12-09 2.01 2.02 1.97 1.98 11.7M
2022-12-08 2.03 2.04 1.99 2.02 13.6M
2022-12-07 2.01 2.04 1.99 2.02 12.8M
2022-12-06 2.05 2.07 2.01 2.03 17.9M
2022-12-05 2.02 2.07 2.02 2.07 23.4M
2022-12-02 1.99 2.03 1.96 2.03 21.7M
2022-12-01 2.02 2.05 1.97 1.98 18.8M
2022-11-30 2.03 2.07 2.00 2.02 26.8M
2022-11-29 1.97 2.05 1.96 2.02 35.9M
2022-11-28 1.95 1.96 1.90 1.96 15.0M
2022-11-25 1.93 1.98 1.92 1.95 20.8M
2022-11-24 1.96 1.97 1.92 1.94 13.4M
2022-11-23 1.95 1.97 1.94 1.96 13.7M
2022-11-22 1.94 1.98 1.94 1.94 13.5M
2022-11-21 1.96 1.96 1.93 1.94 13.2M
2022-11-18 2.00 2.01 1.96 1.96 14.3M
2022-11-17 1.98 1.99 1.96 1.99 15.7M
2022-11-16 2.00 2.00 1.96 1.96 20.7M
2022-11-15 1.95 2.02 1.95 1.99 27.5M
2022-11-14 1.97 2.00 1.95 1.95 20.0M
2022-11-11 2.00 2.01 1.96 1.97 20.4M
2022-11-10 1.97 2.00 1.94 1.98 25.7M
2022-11-09 1.96 1.98 1.95 1.96 23.2M
2022-11-08 1.92 1.96 1.91 1.95 28.8M
2022-11-07 1.86 1.95 1.85 1.93 37.9M
2022-11-04 1.83 1.99 1.83 1.89 46.5M
2022-11-03 1.81 1.83 1.80 1.82 8.1M
2022-11-02 1.81 1.83 1.80 1.81 10.1M
2022-11-01 1.79 1.82 1.78 1.81 8.8M
2022-10-31 1.75 1.80 1.75 1.78 10.0M
2022-10-28 1.82 1.82 1.76 1.76 15.9M
2022-10-27 1.83 1.84 1.80 1.82 9.4M
2022-10-26 1.85 1.86 1.82 1.82 11.5M
2022-10-25 1.84 1.85 1.79 1.83 10.7M
2022-10-24 1.90 1.91 1.82 1.83 15.4M
2022-10-21 1.86 1.91 1.86 1.89 12.8M
2022-10-20 1.86 1.89 1.84 1.85 12.5M
2022-10-19 1.91 1.92 1.86 1.86 13.3M
2022-10-18 1.92 1.93 1.89 1.91 10.7M
2022-10-17 1.84 1.92 1.83 1.91 22.3M
2022-10-14 1.82 1.85 1.82 1.84 9.7M
2022-10-13 1.82 1.84 1.79 1.82 11.9M
2022-10-12 1.77 1.82 1.76 1.82 10.5M
2022-10-11 1.77 1.79 1.73 1.78 10.6M
2022-10-10 1.79 1.82 1.76 1.77 10.5M
2022-09-30 1.81 1.82 1.78 1.79 10.6M
2022-09-29 1.85 1.87 1.79 1.79 16.8M
2022-09-28 1.87 1.89 1.84 1.84 12.1M
2022-09-27 1.84 1.88 1.83 1.88 11.6M
2022-09-26 1.89 1.91 1.83 1.84 25.5M
2022-09-23 1.91 1.97 1.91 1.91 16.5M
2022-09-22 1.95 1.97 1.91 1.92 14.8M
2022-09-21 1.92 1.97 1.87 1.96 18.4M
2022-09-20 1.91 1.95 1.90 1.91 13.5M
2022-09-19 1.90 1.92 1.87 1.92 14.0M
2022-09-16 1.99 1.99 1.90 1.90 17.9M
2022-09-15 2.01 2.05 1.95 1.98 21.3M
2022-09-14 1.98 2.02 1.97 2.00 15.8M
2022-09-13 2.02 2.04 1.99 2.00 15.3M
2022-09-09 2.04 2.05 2.01 2.02 13.0M
2022-09-08 2.05 2.06 2.01 2.03 16.6M
2022-09-07 2.07 2.08 2.03 2.05 19.0M
2022-09-06 2.08 2.09 2.04 2.06 21.6M
2022-09-05 2.05 2.07 2.03 2.05 20.5M
2022-09-02 2.03 2.06 2.01 2.04 24.0M
2022-09-01 2.02 2.07 2.00 2.00 23.0M
2022-08-31 2.06 2.07 2.00 2.02 26.8M
2022-08-30 2.03 2.05 2.01 2.04 26.5M
2022-08-29 1.97 2.02 1.93 2.01 23.3M
2022-08-26 2.00 2.02 1.96 1.96 19.6M
2022-08-25 2.00 2.03 1.97 2.01 27.7M
2022-08-24 2.05 2.07 2.01 2.01 34.1M
2022-08-23 2.01 2.08 2.00 2.04 36.5M
2022-08-22 1.98 2.02 1.97 2.01 24.7M
2022-08-19 1.96 2.04 1.95 1.99 37.4M
2022-08-18 1.97 1.99 1.93 1.95 23.0M
2022-08-17 1.96 1.98 1.94 1.96 19.9M
2022-08-16 1.91 1.96 1.91 1.95 20.1M
2022-08-15 1.92 1.93 1.90 1.91 11.1M
2022-08-12 1.90 1.94 1.88 1.93 18.2M
2022-08-11 1.89 1.94 1.89 1.90 19.3M
2022-08-10 1.88 1.90 1.85 1.88 10.4M
2022-08-09 1.88 1.89 1.87 1.88 7.5M
2022-08-08 1.88 1.89 1.86 1.89 10.3M
2022-08-05 1.87 1.89 1.85 1.88 10.7M
2022-08-04 1.85 1.87 1.83 1.87 15.3M
2022-08-03 1.85 1.91 1.83 1.84 24.0M
2022-08-02 1.92 1.92 1.83 1.85 30.1M
2022-08-01 1.96 1.98 1.93 1.94 18.7M
2022-07-29 2.00 2.00 1.96 1.96 20.7M
2022-07-28 2.01 2.01 1.99 2.00 24.2M
2022-07-27 2.03 2.05 1.98 2.00 25.4M
2022-07-26 2.00 2.03 1.97 2.03 25.8M
2022-07-25 2.04 2.05 1.98 2.00 32.4M
2022-07-22 1.99 2.06 1.98 2.04 58.6M
2022-07-21 1.99 2.04 1.97 1.97 43.9M
2022-07-20 2.02 2.05 1.98 1.99 31.9M
2022-07-19 2.10 2.15 2.01 2.02 79.7M
2022-07-18 1.85 2.02 1.85 2.02 32.1M
2022-07-15 1.94 1.96 1.84 1.84 46.5M
2022-07-14 2.03 2.04 1.96 1.97 31.9M
2022-07-13 2.04 2.09 2.00 2.03 53.7M
2022-07-12 1.98 2.05 1.95 2.03 55.7M
2022-07-11 1.94 2.00 1.93 1.97 32.0M
2022-07-08 1.93 1.96 1.92 1.94 22.6M
2022-07-07 1.90 1.93 1.90 1.92 14.9M
2022-07-06 1.95 1.95 1.90 1.90 22.9M
2022-07-05 1.91 1.99 1.90 1.96 32.7M
2022-07-04 1.92 1.93 1.90 1.91 15.4M
2022-07-01 1.94 1.94 1.91 1.92 14.4M
2022-06-30 1.95 1.96 1.92 1.93 25.7M
2022-06-29 1.95 1.97 1.93 1.95 38.3M
2022-06-28 1.93 1.95 1.89 1.94 34.2M
2022-06-27 1.87 1.95 1.86 1.93 50.1M
2022-06-24 1.87 1.89 1.86 1.87 23.8M
2022-06-23 1.85 1.87 1.83 1.87 19.2M
2022-06-22 1.87 1.87 1.83 1.84 17.6M
2022-06-21 1.85 1.88 1.83 1.87 25.3M
2022-06-20 1.84 1.86 1.83 1.85 17.8M
2022-06-17 1.85 1.86 1.82 1.84 15.1M
2022-06-16 1.88 1.88 1.85 1.86 19.0M
2022-06-15 1.85 1.90 1.84 1.87 40.2M
2022-06-14 1.83 1.85 1.79 1.85 23.0M
2022-06-13 1.84 1.86 1.83 1.84 17.7M
2022-06-10 1.83 1.85 1.82 1.85 18.7M
2022-06-09 1.87 1.89 1.84 1.85 27.4M
2022-06-08 1.86 1.90 1.85 1.88 34.1M
2022-06-07 1.86 1.87 1.84 1.87 28.2M
2022-06-06 1.84 1.86 1.82 1.86 25.8M
2022-06-02 1.87 1.87 1.82 1.84 21.1M
2022-06-01 1.84 1.87 1.83 1.85 26.4M
2022-05-31 1.88 1.88 1.82 1.84 35.6M
2022-05-30 1.89 1.90 1.86 1.87 32.5M
2022-05-27 1.90 1.92 1.87 1.91 42.1M
2022-05-26 1.91 1.96 1.89 1.92 38.9M
2022-05-25 1.87 1.92 1.87 1.90 40.0M
2022-05-24 2.03 2.04 1.89 1.89 87.7M
2022-05-23 1.94 2.08 1.91 2.04 109.7M
2022-05-20 1.99 2.00 1.93 1.95 68.4M
2022-05-19 1.94 2.02 1.93 1.98 72.7M
2022-05-18 2.00 2.07 1.98 2.00 92.0M
2022-05-17 2.10 2.12 2.00 2.04 143.6M
2022-05-16 2.04 2.43 2.03 2.18 231.3M
2022-05-13 2.63 2.63 2.25 2.25 293.0M
2022-05-12 2.20 2.50 2.16 2.50 194.3M
2022-05-11 2.26 2.27 1.92 2.27 170.0M
2022-05-10 1.91 2.06 1.78 2.06 87.1M
2022-05-09 1.70 1.87 1.70 1.87 20.8M
2022-05-06 1.70 1.72 1.66 1.70 13.1M
2022-05-05 1.68 1.75 1.67 1.73 17.2M
2022-04-29 1.64 1.68 1.63 1.67 16.0M
2022-04-28 1.67 1.68 1.62 1.63 15.0M
2022-04-27 1.67 1.69 1.58 1.69 22.4M
2022-04-26 1.71 1.73 1.65 1.66 22.0M
2022-04-25 1.84 1.84 1.69 1.70 29.1M
2022-04-22 1.85 1.87 1.81 1.85 14.9M
2022-04-21 1.91 1.92 1.83 1.85 25.6M
2022-04-20 1.97 2.00 1.91 1.93 21.7M
2022-04-19 1.93 1.97 1.91 1.95 22.3M
2022-04-18 1.96 1.96 1.91 1.93 24.1M
2022-04-15 2.02 2.04 1.95 1.96 42.2M
2022-04-14 2.04 2.07 2.02 2.04 29.5M
2022-04-13 2.14 2.14 2.04 2.05 39.3M
2022-04-12 2.10 2.14 2.05 2.13 49.8M
2022-04-11 2.13 2.17 2.09 2.12 75.7M
2022-04-08 2.06 2.11 2.05 2.10 43.8M
2022-04-07 2.10 2.12 2.03 2.04 30.4M
2022-04-06 2.05 2.11 2.03 2.10 44.6M
2022-04-01 2.04 2.05 1.99 2.04 27.2M
2022-03-31 2.02 2.06 2.01 2.03 29.8M
2022-03-30 2.02 2.03 1.99 2.02 22.9M
2022-03-29 2.04 2.06 1.99 2.01 21.5M
2022-03-28 2.03 2.05 2.00 2.04 26.3M
2022-03-25 2.00 2.09 1.99 2.03 40.7M
2022-03-24 2.03 2.05 2.00 2.01 34.2M
2022-03-23 2.02 2.04 1.98 2.01 30.3M
2022-03-22 1.96 2.04 1.93 2.03 46.4M
2022-03-21 1.95 1.98 1.91 1.96 27.4M
2022-03-18 1.87 1.94 1.85 1.93 32.8M
2022-03-17 1.88 1.91 1.87 1.88 31.2M
2022-03-16 1.85 1.89 1.81 1.88 31.5M
2022-03-15 1.91 1.92 1.81 1.82 22.6M
2022-03-14 1.97 1.98 1.91 1.92 16.0M
2022-03-11 1.94 1.97 1.91 1.97 21.9M
2022-03-10 1.96 1.99 1.94 1.97 19.2M
2022-03-09 1.95 1.97 1.85 1.94 33.7M
2022-03-08 2.01 2.02 1.94 1.95 25.3M
2022-03-07 2.02 2.04 1.99 2.02 19.5M
2022-03-04 2.05 2.06 2.00 2.02 26.1M
2022-03-03 2.03 2.08 2.02 2.06 37.2M
2022-03-02 2.00 2.07 1.99 2.03 33.4M
2022-03-01 2.05 2.05 1.98 2.02 49.2M
2022-02-28 1.99 2.08 1.94 2.05 68.7M
2022-02-25 2.01 2.02 1.97 2.00 35.7M
2022-02-24 2.07 2.10 1.96 2.00 75.6M
2022-02-23 2.08 2.11 2.06 2.09 53.0M
2022-02-22 2.14 2.16 2.07 2.09 70.7M
2022-02-21 2.17 2.20 2.12 2.14 80.3M
2022-02-18 2.16 2.25 2.15 2.18 83.5M
2022-02-17 2.22 2.38 2.16 2.22 137.8M
2022-02-16 2.13 2.37 2.10 2.24 146.2M
2022-02-15 2.10 2.19 2.08 2.16 126.9M
2022-02-14 2.18 2.31 2.14 2.14 199.9M
2022-02-11 2.67 2.67 2.26 2.38 312.8M
2022-02-10 2.43 2.43 2.43 2.43 24.8M
2022-02-09 2.21 2.21 2.21 2.21 28.1M
2022-02-08 1.84 2.01 1.83 2.01 38.5M
2022-02-07 1.85 1.86 1.77 1.83 25.0M
2022-01-28 1.82 1.88 1.80 1.86 15.3M
2022-01-27 1.89 1.91 1.80 1.80 15.8M
2022-01-26 1.81 1.89 1.81 1.87 18.0M
2022-01-25 1.87 1.88 1.80 1.81 19.3M
2022-01-24 1.94 1.94 1.86 1.88 15.6M
2022-01-21 1.96 1.97 1.89 1.92 18.4M
2022-01-20 1.99 1.99 1.94 1.94 22.9M
2022-01-19 1.94 2.00 1.93 1.97 18.7M
2022-01-18 1.98 1.98 1.93 1.94 16.6M
2022-01-17 1.95 2.03 1.95 1.98 16.9M
2022-01-14 2.01 2.02 1.92 1.94 25.0M
2022-01-13 1.98 2.04 1.97 2.01 24.6M
2022-01-12 2.00 2.00 1.97 1.98 16.2M
2022-01-11 1.99 2.02 1.97 1.99 20.0M
2022-01-10 1.98 2.00 1.94 1.99 17.0M
2022-01-07 2.00 2.04 1.97 1.98 25.6M
2022-01-06 1.98 2.01 1.97 2.00 22.1M
2022-01-05 1.99 1.99 1.94 1.98 26.1M
2022-01-04 1.91 1.99 1.90 1.97 38.1M