普邦股份(002663)股票信息
| 股票代码 | 002663 |
| 股票名称 | 普邦股份 |
| 最新价/元 | 1.71 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 9.62 |
| 买入/元 | 1.70 |
| 卖出/元 | 1.71 |
| 昨收/元 | 1.56 |
| 今开/元 | 1.60 |
| 最高/元 | 1.71 |
| 最低/元 | 1.56 |
| 成交量/手 | 731092.55 |
| 成交额/万 | 12008.79 |
| 股净值/元 | 222.08 |
| 市净率 | 1.00 |
| 总市值/万 | 294692.66 |
| 流通值/万 | 238792.63 |
| 换手率/% | 5.24 |
| 入市日期 | 2012-03-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
普邦股份(002663)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 1.60 | 1.71 | 0.15 | 9.62 | 731092.55 | 12008.79 | 5.24 |
| 2024-09-27 | 1.52 | 1.56 | 0.06 | 4.00 | 404760.07 | 6252.67 | 2.90 |
| 2024-09-26 | 1.43 | 1.50 | 0.05 | 3.45 | 302590.75 | 4456.16 | 2.17 |
| 2024-09-25 | 1.42 | 1.45 | 0.03 | 2.11 | 314123.17 | 4606.58 | 2.25 |
| 2024-09-24 | 1.37 | 1.42 | 0.05 | 3.65 | 229127.55 | 3205.36 | 1.64 |
| 2024-09-23 | 1.35 | 1.37 | 0.02 | 1.48 | 67112.32 | 911.92 | 0.48 |
| 2024-09-20 | 1.35 | 1.35 | 0.00 | 0.00 | 55008.98 | 742.66 | 0.39 |
| 2024-09-19 | 1.32 | 1.35 | 0.03 | 2.27 | 110043.95 | 1478.72 | 0.79 |
| 2024-09-18 | 1.37 | 1.32 | -0.05 | -3.65 | 135458.00 | 1789.57 | 0.97 |
| 2024-09-13 | 1.35 | 1.37 | 0.02 | 1.48 | 126878.04 | 1725.52 | 0.91 |
| 2024-09-12 | 1.33 | 1.35 | 0.02 | 1.50 | 59902.61 | 802.11 | 0.43 |
| 2024-09-11 | 1.34 | 1.33 | -0.01 | -0.75 | 47113.97 | 628.29 | 0.34 |
| 2024-09-10 | 1.35 | 1.34 | -0.01 | -0.74 | 51408.47 | 689.91 | 0.37 |
| 2024-09-09 | 1.32 | 1.35 | 0.02 | 1.50 | 60814.95 | 811.56 | 0.44 |
| 2024-09-06 | 1.35 | 1.33 | -0.02 | -1.48 | 55531.92 | 741.45 | 0.40 |
| 2024-09-05 | 1.30 | 1.35 | 0.05 | 3.85 | 110243.16 | 1466.08 | 0.75 |
| 2024-09-04 | 1.33 | 1.30 | -0.03 | -2.26 | 88866.00 | 1161.98 | 0.60 |
| 2024-09-03 | 1.34 | 1.33 | -0.01 | -0.75 | 34546.00 | 461.75 | 0.24 |
| 2024-09-02 | 1.34 | 1.34 | -0.01 | -0.74 | 72162.69 | 975.39 | 0.49 |
| 2024-08-30 | 1.33 | 1.35 | 0.02 | 1.50 | 89825.90 | 1206.72 | 0.61 |
| 2024-08-29 | 1.32 | 1.33 | -0.01 | -0.75 | 54318.86 | 717.46 | 0.37 |
| 2024-08-28 | 1.32 | 1.34 | 0.02 | 1.52 | 87135.48 | 1149.14 | 0.59 |
| 2024-08-27 | 1.31 | 1.32 | 0.01 | 0.76 | 66633.00 | 871.33 | 0.45 |
| 2024-08-26 | 1.29 | 1.31 | 0.01 | 0.77 | 54820.51 | 719.71 | 0.37 |
| 2024-08-23 | 1.29 | 1.30 | 0.01 | 0.78 | 75534.59 | 966.21 | 0.51 |
| 2024-08-22 | 1.31 | 1.29 | -0.02 | -1.53 | 51610.92 | 674.81 | 0.35 |
| 2024-08-21 | 1.32 | 1.31 | -0.01 | -0.76 | 50706.67 | 664.46 | 0.35 |
| 2024-08-20 | 1.35 | 1.32 | -0.03 | -2.22 | 70091.00 | 928.48 | 0.48 |
| 2024-08-19 | 1.35 | 1.35 | 0.00 | 0.00 | 39944.98 | 537.98 | 0.27 |
| 2024-08-16 | 1.36 | 1.35 | -0.01 | -0.74 | 65335.00 | 891.08 | 0.44 |
| 2024-08-15 | 1.35 | 1.36 | 0.01 | 0.74 | 85317.00 | 1159.27 | 0.58 |
| 2024-08-14 | 1.34 | 1.35 | 0.01 | 0.75 | 94874.00 | 1286.59 | 0.65 |
| 2024-08-13 | 1.34 | 1.34 | -0.02 | -1.47 | 106716.00 | 1416.82 | 0.73 |
| 2024-08-12 | 1.36 | 1.36 | -0.02 | -1.45 | 132821.00 | 1828.55 | 0.90 |
| 2024-08-09 | 1.36 | 1.38 | 0.02 | 1.47 | 158682.13 | 2188.61 | 1.08 |
| 2024-08-08 | 1.34 | 1.36 | 0.02 | 1.49 | 110851.93 | 1497.34 | 0.75 |
| 2024-08-07 | 1.35 | 1.34 | 0.00 | 0.00 | 86764.00 | 1171.12 | 0.59 |
| 2024-08-06 | 1.34 | 1.34 | 0.00 | 0.00 | 104988.41 | 1402.18 | 0.71 |
| 2024-08-05 | 1.33 | 1.34 | 0.00 | 0.00 | 155988.05 | 2094.69 | 1.06 |
| 2024-08-02 | 1.34 | 1.34 | -0.01 | -0.74 | 101262.40 | 1355.77 | 0.69 |
| 2024-08-01 | 1.35 | 1.35 | 0.00 | 0.00 | 83685.05 | 1127.47 | 0.57 |
| 2024-07-31 | 1.31 | 1.35 | 0.03 | 2.27 | 118962.10 | 1588.45 | 0.81 |
| 2024-07-30 | 1.31 | 1.32 | 0.01 | 0.76 | 84090.58 | 1105.91 | 0.57 |
| 2024-07-29 | 1.29 | 1.31 | 0.02 | 1.55 | 73078.58 | 956.38 | 0.50 |
| 2024-07-26 | 1.29 | 1.29 | 0.00 | 0.00 | 70864.09 | 915.67 | 0.48 |
| 2024-07-25 | 1.26 | 1.29 | 0.02 | 1.58 | 92901.85 | 1185.90 | 0.63 |
| 2024-07-24 | 1.26 | 1.27 | 0.00 | 0.00 | 82654.95 | 1040.84 | 0.56 |
| 2024-07-23 | 1.28 | 1.27 | -0.01 | -0.78 | 74445.00 | 949.03 | 0.51 |
| 2024-07-22 | 1.26 | 1.28 | 0.01 | 0.79 | 47456.00 | 603.35 | 0.32 |
| 2024-07-19 | 1.26 | 1.27 | 0.01 | 0.79 | 38353.57 | 483.94 | 0.26 |
| 2024-07-18 | 1.26 | 1.26 | -0.01 | -0.79 | 61230.39 | 764.44 | 0.42 |
| 2024-07-17 | 1.27 | 1.27 | 0.00 | 0.00 | 52833.00 | 667.77 | 0.36 |
| 2024-07-16 | 1.26 | 1.27 | 0.01 | 0.79 | 67035.09 | 849.64 | 0.46 |
| 2024-07-15 | 1.28 | 1.26 | -0.01 | -0.79 | 98642.00 | 1261.83 | 0.67 |
| 2024-07-12 | 1.25 | 1.27 | 0.02 | 1.60 | 80117.00 | 1012.34 | 0.55 |
| 2024-07-11 | 1.23 | 1.25 | 0.04 | 3.31 | 70992.00 | 879.81 | 0.48 |
| 2024-07-10 | 1.24 | 1.21 | -0.04 | -3.20 | 77162.00 | 942.78 | 0.53 |
| 2024-07-09 | 1.22 | 1.25 | 0.02 | 1.63 | 73554.92 | 911.96 | 0.50 |
| 2024-07-08 | 1.26 | 1.23 | -0.03 | -2.38 | 88404.92 | 1099.48 | 0.60 |
| 2024-07-05 | 1.24 | 1.26 | 0.02 | 1.61 | 73026.00 | 917.13 | 0.50 |
| 2024-07-04 | 1.27 | 1.24 | -0.05 | -3.88 | 132417.63 | 1661.46 | 0.90 |
| 2024-07-03 | 1.30 | 1.29 | 0.00 | 0.00 | 130049.18 | 1682.51 | 0.89 |
| 2024-07-02 | 1.25 | 1.29 | 0.03 | 2.38 | 150551.96 | 1918.23 | 1.02 |
| 2024-07-01 | 1.21 | 1.26 | 0.07 | 5.88 | 205893.12 | 2613.53 | 1.40 |
| 2024-06-28 | 1.22 | 1.19 | -0.04 | -3.25 | 106744.62 | 1294.83 | 0.73 |
| 2024-06-27 | 1.23 | 1.23 | 0.00 | 0.00 | 75604.47 | 927.92 | 0.51 |
| 2024-06-26 | 1.21 | 1.23 | 0.02 | 1.65 | 112322.98 | 1359.71 | 0.76 |
| 2024-06-25 | 1.18 | 1.21 | 0.01 | 0.83 | 137061.81 | 1664.75 | 0.93 |
| 2024-06-24 | 1.26 | 1.20 | -0.06 | -4.76 | 383963.99 | 4528.11 | 2.61 |
| 2024-06-21 | 1.27 | 1.26 | 0.00 | 0.00 | 59639.93 | 757.49 | 0.41 |
| 2024-06-20 | 1.30 | 1.26 | -0.05 | -3.82 | 102712.00 | 1308.93 | 0.70 |
| 2024-06-19 | 1.32 | 1.31 | -0.01 | -0.76 | 77232.00 | 1021.42 | 0.53 |
| 2024-06-18 | 1.30 | 1.32 | 0.02 | 1.54 | 61251.41 | 801.32 | 0.42 |
| 2024-06-17 | 1.30 | 1.30 | 0.00 | 0.00 | 55121.95 | 713.22 | 0.38 |
| 2024-06-14 | 1.28 | 1.30 | 0.02 | 1.56 | 71649.72 | 927.78 | 0.49 |
| 2024-06-13 | 1.31 | 1.28 | -0.02 | -1.54 | 56586.46 | 728.90 | 0.39 |
| 2024-06-12 | 1.29 | 1.30 | 0.01 | 0.78 | 52640.74 | 684.93 | 0.36 |
| 2024-06-11 | 1.30 | 1.29 | -0.02 | -1.53 | 62805.00 | 808.35 | 0.43 |
| 2024-06-07 | 1.26 | 1.31 | 0.06 | 4.80 | 120525.23 | 1558.40 | 0.82 |
| 2024-06-06 | 1.29 | 1.25 | -0.04 | -3.10 | 237124.33 | 3008.62 | 1.61 |
| 2024-06-05 | 1.34 | 1.29 | -0.06 | -4.44 | 239527.85 | 3131.80 | 1.63 |
| 2024-06-04 | 1.35 | 1.35 | 0.00 | 0.00 | 141607.61 | 1904.51 | 0.96 |
| 2024-06-03 | 1.43 | 1.35 | -0.08 | -5.59 | 248182.89 | 3395.22 | 1.69 |
| 2024-05-31 | 1.43 | 1.43 | 0.01 | 0.70 | 49211.00 | 706.97 | 0.34 |
| 2024-05-30 | 1.45 | 1.42 | -0.03 | -2.07 | 84461.98 | 1216.25 | 0.57 |
| 2024-05-29 | 1.44 | 1.45 | 0.00 | 0.00 | 75213.90 | 1094.10 | 0.51 |
| 2024-05-28 | 1.47 | 1.45 | -0.02 | -1.36 | 104414.49 | 1519.13 | 0.71 |
| 2024-05-27 | 1.47 | 1.47 | 0.00 | 0.00 | 86233.00 | 1261.10 | 0.59 |
| 2024-05-24 | 1.49 | 1.47 | -0.02 | -1.34 | 89490.00 | 1327.51 | 0.61 |
| 2024-05-23 | 1.52 | 1.49 | -0.04 | -2.61 | 110519.44 | 1658.78 | 0.75 |
| 2024-05-22 | 1.52 | 1.53 | 0.02 | 1.33 | 99828.42 | 1529.00 | 0.68 |
| 2024-05-21 | 1.52 | 1.51 | -0.02 | -1.31 | 95333.00 | 1447.01 | 0.65 |
| 2024-05-20 | 1.56 | 1.53 | -0.02 | -1.29 | 120673.82 | 1859.67 | 0.82 |
| 2024-05-17 | 1.54 | 1.55 | 0.01 | 0.65 | 112613.99 | 1734.78 | 0.77 |
| 2024-05-16 | 1.50 | 1.54 | 0.04 | 2.67 | 165268.92 | 2535.38 | 1.13 |
| 2024-05-15 | 1.50 | 1.50 | 0.00 | 0.00 | 58429.00 | 876.24 | 0.40 |
| 2024-05-14 | 1.49 | 1.50 | 0.01 | 0.67 | 85785.99 | 1283.69 | 0.58 |
| 2024-05-13 | 1.50 | 1.49 | -0.02 | -1.33 | 106058.00 | 1580.56 | 0.72 |
| 2024-05-10 | 1.52 | 1.51 | -0.01 | -0.66 | 102368.00 | 1547.27 | 0.70 |
| 2024-05-09 | 1.50 | 1.52 | 0.01 | 0.66 | 96124.94 | 1469.55 | 0.65 |
日K线
周K线
月K线
