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
2023-12-29 1.80 1.82 1.79 1.81 8.5M
2023-12-28 1.79 1.81 1.75 1.80 11.3M
2023-12-27 1.79 1.80 1.76 1.78 13.3M
2023-12-26 1.79 1.82 1.78 1.79 11.7M
2023-12-25 1.81 1.82 1.78 1.79 16.6M
2023-12-22 1.85 1.86 1.81 1.82 16.6M
2023-12-21 1.84 1.88 1.81 1.85 17.1M
2023-12-20 1.87 1.88 1.84 1.85 11.6M
2023-12-19 1.89 1.90 1.85 1.87 12.2M
2023-12-18 1.91 1.94 1.87 1.89 16.4M
2023-12-15 1.92 1.93 1.90 1.92 9.9M
2023-12-14 1.90 1.94 1.90 1.92 14.3M
2023-12-13 1.88 1.94 1.88 1.90 18.2M
2023-12-12 1.87 1.90 1.85 1.89 12.4M
2023-12-11 1.85 1.87 1.82 1.87 16.2M
2023-12-08 1.92 1.93 1.84 1.85 25.4M
2023-12-07 1.93 1.95 1.92 1.92 11.7M
2023-12-06 1.91 1.94 1.90 1.93 10.5M
2023-12-05 1.94 1.95 1.91 1.91 11.2M
2023-12-04 1.94 1.96 1.92 1.95 14.3M
2023-12-01 1.92 1.95 1.90 1.94 15.2M
2023-11-30 1.92 1.94 1.90 1.91 14.1M
2023-11-29 1.94 1.95 1.92 1.92 11.2M
2023-11-28 1.92 1.95 1.91 1.94 14.3M
2023-11-27 1.93 1.94 1.91 1.93 14.3M
2023-11-24 1.96 1.97 1.92 1.93 15.0M
2023-11-23 1.96 1.97 1.94 1.96 14.8M
2023-11-22 1.95 1.98 1.94 1.96 15.4M
2023-11-21 1.95 1.98 1.94 1.95 17.2M
2023-11-20 1.96 1.97 1.94 1.95 14.0M
2023-11-17 1.95 1.96 1.93 1.95 13.1M
2023-11-16 1.94 1.97 1.93 1.96 17.5M
2023-11-15 1.94 1.97 1.93 1.95 16.6M
2023-11-14 1.91 1.95 1.90 1.94 22.4M
2023-11-13 1.92 1.92 1.89 1.91 16.0M
2023-11-10 1.88 1.92 1.87 1.92 15.3M
2023-11-09 1.92 1.92 1.87 1.89 13.0M
2023-11-08 1.91 1.93 1.89 1.92 16.9M
2023-11-07 1.91 1.92 1.88 1.90 9.4M
2023-11-06 1.88 1.91 1.88 1.91 11.7M
2023-11-03 1.88 1.91 1.87 1.88 11.2M
2023-11-02 1.89 1.90 1.86 1.87 14.3M
2023-11-01 1.91 1.92 1.88 1.89 15.1M
2023-10-31 1.89 1.94 1.88 1.91 17.2M
2023-10-30 1.88 1.90 1.85 1.89 14.9M
2023-10-27 1.89 1.90 1.87 1.87 14.5M
2023-10-26 1.89 1.91 1.87 1.89 12.9M
2023-10-25 1.86 1.91 1.85 1.90 21.5M
2023-10-24 1.77 1.86 1.77 1.85 18.0M
2023-10-23 1.79 1.80 1.75 1.77 13.1M
2023-10-20 1.79 1.82 1.79 1.80 12.0M
2023-10-19 1.84 1.84 1.79 1.80 16.8M
2023-10-18 1.86 1.86 1.83 1.85 11.8M
2023-10-17 1.86 1.87 1.85 1.86 9.0M
2023-10-16 1.86 1.89 1.84 1.86 13.4M
2023-10-13 1.88 1.91 1.83 1.86 21.6M
2023-10-12 1.86 1.90 1.84 1.89 24.6M
2023-10-11 1.88 1.88 1.85 1.86 13.3M
2023-10-10 1.88 1.90 1.87 1.88 11.8M
2023-10-09 1.91 1.91 1.88 1.88 14.5M
2023-09-28 1.91 1.93 1.90 1.92 7.6M
2023-09-27 1.90 1.93 1.89 1.90 10.2M
2023-09-26 1.93 1.93 1.88 1.91 21.9M
2023-09-25 1.93 1.96 1.92 1.92 20.3M
2023-09-22 1.93 1.95 1.91 1.94 12.8M
2023-09-21 1.93 1.95 1.92 1.93 11.9M
2023-09-20 2.00 2.00 1.93 1.94 20.7M
2023-09-19 1.99 2.01 1.97 2.00 20.4M
2023-09-18 1.92 2.02 1.90 2.01 43.3M
2023-09-15 1.91 1.95 1.90 1.93 14.0M
2023-09-14 1.94 1.94 1.90 1.90 15.1M
2023-09-13 1.92 1.95 1.91 1.95 17.2M
2023-09-12 1.91 1.93 1.89 1.92 12.6M
2023-09-11 1.91 1.93 1.88 1.91 12.4M
2023-09-08 1.91 1.94 1.90 1.92 15.8M
2023-09-07 1.95 1.95 1.90 1.90 18.6M
2023-09-06 1.95 1.95 1.92 1.94 17.1M
2023-09-05 1.99 2.00 1.94 1.95 20.5M
2023-09-04 1.97 1.99 1.96 1.99 20.6M
2023-09-01 1.97 1.98 1.93 1.96 26.4M
2023-08-31 2.00 2.01 1.96 1.96 27.5M
2023-08-30 2.06 2.08 1.98 2.01 34.7M
2023-08-29 2.08 2.12 2.03 2.08 40.3M
2023-08-28 2.08 2.16 2.03 2.10 70.0M
2023-08-25 1.97 2.03 1.96 2.00 26.5M
2023-08-24 2.01 2.05 1.96 1.97 39.8M
2023-08-23 2.08 2.09 1.99 2.00 49.0M
2023-08-22 2.15 2.15 2.00 2.09 108.0M
2023-08-21 2.06 2.26 2.05 2.15 142.4M
2023-08-18 2.06 2.10 2.04 2.05 34.0M
2023-08-17 2.05 2.07 2.02 2.06 26.7M
2023-08-16 2.04 2.09 2.01 2.07 29.1M
2023-08-15 2.09 2.09 2.01 2.03 34.4M
2023-08-14 1.98 2.09 1.93 2.09 55.6M
2023-08-11 2.08 2.12 2.03 2.03 54.8M
2023-08-10 2.09 2.12 2.03 2.04 59.3M
2023-08-09 2.09 2.18 2.05 2.06 114.4M
2023-08-08 2.03 2.23 2.02 2.13 157.7M
2023-08-07 2.04 2.06 2.01 2.03 35.5M
2023-08-04 2.09 2.12 2.06 2.08 32.5M
2023-08-03 2.07 2.13 2.03 2.09 39.7M
2023-08-02 2.08 2.12 2.06 2.09 33.9M
2023-08-01 2.11 2.13 2.07 2.09 46.4M
2023-07-31 2.08 2.15 2.06 2.13 88.2M
2023-07-28 2.04 2.12 2.02 2.09 75.0M
2023-07-27 2.03 2.21 2.00 2.07 117.6M
2023-07-26 2.02 2.10 1.99 2.07 82.7M
2023-07-25 1.93 2.06 1.93 2.02 68.7M
2023-07-24 2.00 2.01 1.91 1.93 60.9M
2023-07-21 1.94 2.01 1.92 2.01 70.3M
2023-07-20 1.89 1.94 1.88 1.93 28.8M
2023-07-19 1.86 1.90 1.86 1.89 10.7M
2023-07-18 1.86 1.87 1.84 1.87 7.4M
2023-07-17 1.87 1.88 1.84 1.85 9.9M
2023-07-14 1.87 1.88 1.86 1.88 4.8M
2023-07-13 1.85 1.88 1.84 1.87 6.9M
2023-07-12 1.86 1.89 1.84 1.85 11.7M
2023-07-11 1.86 1.87 1.85 1.86 6.8M
2023-07-10 1.85 1.88 1.84 1.85 8.1M
2023-07-07 1.87 1.87 1.85 1.86 10.1M
2023-07-06 1.84 1.92 1.84 1.88 18.1M
2023-07-05 1.85 1.86 1.83 1.85 10.7M
2023-07-04 1.85 1.87 1.84 1.86 10.4M
2023-07-03 1.84 1.87 1.84 1.86 9.1M
2023-06-30 1.79 1.86 1.78 1.84 15.1M
2023-06-29 1.81 1.82 1.78 1.78 8.1M
2023-06-28 1.80 1.82 1.77 1.81 14.0M
2023-06-27 1.75 1.81 1.75 1.80 14.1M
2023-06-26 1.78 1.79 1.75 1.75 12.2M
2023-06-21 1.82 1.82 1.79 1.79 16.5M
2023-06-20 1.84 1.84 1.81 1.82 11.7M
2023-06-19 1.86 1.87 1.83 1.84 15.4M
2023-06-16 1.88 1.88 1.86 1.87 13.5M
2023-06-15 1.88 1.89 1.86 1.88 19.6M
2023-06-14 1.83 1.89 1.81 1.89 29.7M
2023-06-13 1.79 1.83 1.78 1.82 13.3M
2023-06-12 1.82 1.82 1.76 1.79 17.0M
2023-06-09 1.78 1.83 1.77 1.82 21.4M
2023-06-08 1.78 1.81 1.76 1.78 15.3M
2023-06-07 1.73 1.82 1.71 1.79 29.0M
2023-06-06 1.77 1.77 1.72 1.72 12.7M
2023-06-05 1.75 1.78 1.75 1.76 12.9M
2023-06-02 1.77 1.78 1.72 1.76 38.3M
2023-06-01 1.81 1.81 1.77 1.77 18.8M
2023-05-31 1.78 1.84 1.78 1.80 15.2M
2023-05-30 1.76 1.83 1.74 1.79 21.7M
2023-05-29 1.80 1.80 1.75 1.75 12.9M
2023-05-26 1.79 1.80 1.77 1.79 8.8M
2023-05-25 1.82 1.83 1.77 1.78 18.0M
2023-05-24 1.80 1.85 1.78 1.83 19.5M
2023-05-23 1.83 1.84 1.80 1.80 11.4M
2023-05-22 1.86 1.86 1.82 1.83 14.5M
2023-05-19 1.87 1.88 1.84 1.85 13.1M
2023-05-18 1.89 1.91 1.87 1.88 9.9M
2023-05-17 1.85 1.91 1.84 1.91 19.9M
2023-05-16 1.89 1.89 1.84 1.85 14.6M
2023-05-15 1.89 1.90 1.85 1.89 15.2M
2023-05-12 1.91 1.91 1.87 1.87 12.8M
2023-05-11 1.91 1.92 1.89 1.91 14.6M
2023-05-10 1.88 1.94 1.87 1.91 18.7M
2023-05-09 1.90 1.92 1.88 1.89 16.9M
2023-05-08 1.91 1.92 1.89 1.90 19.9M
2023-05-05 1.93 1.93 1.89 1.91 19.7M
2023-05-04 1.87 1.92 1.86 1.91 23.4M
2023-04-28 1.81 1.88 1.81 1.87 15.6M
2023-04-27 1.79 1.84 1.78 1.81 14.9M
2023-04-26 1.78 1.81 1.76 1.79 11.9M
2023-04-25 1.77 1.79 1.73 1.78 20.1M
2023-04-24 1.78 1.79 1.73 1.77 19.4M
2023-04-21 1.82 1.83 1.77 1.78 18.1M
2023-04-20 1.85 1.85 1.80 1.81 16.5M
2023-04-19 1.84 1.87 1.83 1.86 14.8M
2023-04-18 1.88 1.89 1.83 1.83 25.8M
2023-04-17 1.87 1.90 1.86 1.89 20.7M
2023-04-14 1.88 1.89 1.85 1.85 18.0M
2023-04-13 1.87 1.89 1.86 1.88 16.2M
2023-04-12 1.86 1.88 1.84 1.88 13.8M
2023-04-11 1.88 1.89 1.84 1.86 23.5M
2023-04-10 1.91 1.93 1.87 1.88 28.0M
2023-04-07 1.87 1.91 1.86 1.91 18.3M
2023-04-06 1.88 1.88 1.85 1.86 15.4M
2023-04-04 1.91 1.91 1.87 1.89 21.7M
2023-04-03 1.92 1.92 1.89 1.91 19.7M
2023-03-31 1.91 1.93 1.90 1.92 13.1M
2023-03-30 1.93 1.94 1.90 1.91 17.6M
2023-03-29 1.98 1.99 1.93 1.93 19.6M
2023-03-28 1.98 2.00 1.95 1.99 18.4M
2023-03-27 1.99 1.99 1.94 1.98 21.8M
2023-03-24 2.01 2.01 1.98 2.00 18.8M
2023-03-23 2.01 2.01 1.98 2.01 15.2M
2023-03-22 2.00 2.03 1.99 2.02 18.4M
2023-03-21 2.00 2.00 1.97 2.00 15.0M
2023-03-20 2.00 2.05 1.98 1.99 26.8M
2023-03-17 1.98 2.00 1.97 1.99 15.2M
2023-03-16 1.98 2.02 1.96 1.97 17.2M
2023-03-15 1.96 2.01 1.96 1.99 16.1M
2023-03-14 2.00 2.00 1.94 1.96 20.6M
2023-03-13 2.03 2.04 1.99 2.01 15.5M
2023-03-10 2.06 2.07 2.01 2.02 15.3M
2023-03-09 2.07 2.08 2.05 2.07 18.6M
2023-03-08 2.06 2.09 2.04 2.06 23.3M
2023-03-07 2.09 2.10 2.04 2.05 18.9M
2023-03-06 2.13 2.13 2.07 2.08 27.9M
2023-03-03 2.11 2.15 2.10 2.13 22.8M
2023-03-02 2.11 2.15 2.10 2.12 30.0M
2023-03-01 2.09 2.11 2.08 2.11 23.3M
2023-02-28 2.08 2.10 2.06 2.10 23.7M
2023-02-27 2.10 2.11 2.07 2.07 22.0M
2023-02-24 2.10 2.13 2.09 2.10 27.9M
2023-02-23 2.14 2.15 2.09 2.11 43.6M
2023-02-22 2.14 2.15 2.11 2.13 36.0M
2023-02-21 2.16 2.17 2.11 2.15 69.3M
2023-02-20 2.16 2.20 2.13 2.17 89.3M
2023-02-17 2.21 2.25 2.13 2.14 166.6M
2023-02-16 2.06 2.28 2.05 2.28 109.9M
2023-02-15 2.05 2.09 2.01 2.07 30.6M
2023-02-14 2.05 2.07 2.03 2.03 17.0M
2023-02-13 2.05 2.06 2.02 2.03 15.6M
2023-02-10 2.03 2.06 2.03 2.05 16.6M
2023-02-09 2.04 2.07 2.02 2.03 16.8M
2023-02-08 2.05 2.06 2.01 2.03 17.9M
2023-02-07 2.00 2.09 1.98 2.04 36.8M
2023-02-06 1.97 2.01 1.96 1.99 12.5M
2023-02-03 1.98 1.99 1.95 1.98 12.0M
2023-02-02 2.00 2.01 1.96 1.97 13.6M
2023-02-01 1.99 2.00 1.96 2.00 18.8M
2023-01-31 1.96 1.99 1.94 1.98 16.5M
2023-01-30 1.94 1.96 1.93 1.96 14.8M
2023-01-20 1.90 1.93 1.89 1.92 12.7M
2023-01-19 1.90 1.91 1.88 1.90 11.0M
2023-01-18 1.90 1.91 1.88 1.90 6.6M
2023-01-17 1.92 1.92 1.87 1.88 14.1M
2023-01-16 1.91 1.92 1.90 1.92 8.9M
2023-01-13 1.92 1.93 1.89 1.91 10.2M
2023-01-12 1.92 1.93 1.90 1.91 9.3M
2023-01-11 1.92 1.95 1.91 1.92 12.0M
2023-01-10 1.93 1.93 1.90 1.91 11.1M
2023-01-09 1.93 1.95 1.90 1.92 10.9M
2023-01-06 1.95 1.99 1.93 1.94 10.3M
2023-01-05 1.99 2.00 1.96 1.96 12.4M
2023-01-04 1.93 1.99 1.92 1.97 19.7M
2023-01-03 1.91 1.94 1.89 1.94 12.4M