普邦股份
sz002663 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
1.70
涨跌幅
-1.73%
成交量
34,086,700 股
成交额
58,789,376 元
换手率
2.00%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1.72 | 1.70 | 1.77 | 1.69 | -1.73% | 34,086,700 | 58,789,376 | 2.00 |
| 2026-10-13 | 1.69 | 1.73 | 1.74 | 1.66 | +1.76% | 41,106,800 | 70,044,576 | 2.41 |
| 2026-10-12 | 1.74 | 1.70 | 1.76 | 1.70 | -2.86% | 24,672,800 | 42,503,532 | 1.45 |
| 2026-10-09 | 1.71 | 1.75 | 1.76 | 1.66 | +1.74% | 40,714,600 | 69,342,728 | 2.38 |
| 2026-10-08 | 1.75 | 1.72 | 1.77 | 1.70 | -1.71% | 32,170,800 | 55,717,276 | 1.88 |
| 2026-09-30 | 1.76 | 1.75 | 1.78 | 1.71 | -0.57% | 33,296,200 | 58,020,744 | 1.95 |
| 2026-09-29 | 1.70 | 1.76 | 1.77 | 1.69 | +2.92% | 35,376,700 | 61,751,068 | 2.07 |
| 2026-09-28 | 1.70 | 1.71 | 1.72 | 1.69 | +0.59% | 26,926,900 | 45,889,660 | 1.58 |
| 2026-09-24 | 1.68 | 1.70 | 1.72 | 1.67 | +0.59% | 27,970,600 | 47,435,884 | 1.64 |
| 2026-09-23 | 1.73 | 1.69 | 1.75 | 1.69 | -2.87% | 26,918,400 | 46,180,760 | 1.58 |
| 2026-09-22 | 1.76 | 1.74 | 1.77 | 1.70 | -1.69% | 38,793,900 | 66,919,188 | 2.27 |
| 2026-09-21 | 1.72 | 1.77 | 1.77 | 1.71 | +2.91% | 33,616,100 | 58,565,924 | 1.97 |
| 2026-09-18 | 1.74 | 1.72 | 1.76 | 1.71 | -0.58% | 29,348,500 | 50,830,320 | 1.72 |
| 2026-09-17 | 1.71 | 1.73 | 1.74 | 1.68 | +1.17% | 27,050,800 | 46,374,452 | 1.58 |
| 2026-09-16 | 1.68 | 1.71 | 1.73 | 1.66 | +2.40% | 24,343,800 | 41,305,236 | 1.43 |
| 2026-09-15 | 1.72 | 1.67 | 1.74 | 1.67 | -3.47% | 23,852,200 | 40,509,464 | 1.40 |
| 2026-09-14 | 1.73 | 1.73 | 1.75 | 1.71 | +0.00% | 20,987,400 | 36,369,768 | 1.23 |
| 2026-09-11 | 1.75 | 1.73 | 1.75 | 1.69 | -1.70% | 29,964,700 | 51,394,244 | 1.76 |
| 2026-09-10 | 1.76 | 1.76 | 1.78 | 1.73 | -0.56% | 18,673,100 | 32,814,036 | 1.09 |
| 2026-09-09 | 1.80 | 1.77 | 1.80 | 1.75 | -2.21% | 20,455,300 | 36,171,920 | 1.20 |
| 2026-09-08 | 1.75 | 1.81 | 1.81 | 1.74 | +3.43% | 30,778,100 | 55,089,100 | 1.80 |
| 2026-09-07 | 1.73 | 1.75 | 1.76 | 1.72 | +1.16% | 18,627,700 | 32,529,136 | 1.09 |
| 2026-09-04 | 1.71 | 1.73 | 1.77 | 1.71 | +1.17% | 24,983,900 | 43,536,240 | 1.46 |
| 2026-09-03 | 1.75 | 1.71 | 1.77 | 1.70 | -1.72% | 22,952,700 | 39,672,916 | 1.34 |
| 2026-09-02 | 1.76 | 1.74 | 1.76 | 1.72 | -1.14% | 21,017,100 | 36,523,444 | 1.23 |
| 2026-09-01 | 1.74 | 1.76 | 1.77 | 1.72 | +1.15% | 20,810,500 | 36,523,484 | 1.22 |
| 2026-08-31 | 1.76 | 1.74 | 1.78 | 1.72 | -1.69% | 28,815,900 | 50,215,500 | 1.69 |
| 2026-08-28 | 1.73 | 1.77 | 1.78 | 1.71 | +2.31% | 26,859,400 | 47,237,320 | 1.57 |
| 2026-08-27 | 1.73 | 1.73 | 1.74 | 1.70 | -0.57% | 25,318,600 | 43,541,184 | 1.48 |
| 2026-08-26 | 1.73 | 1.74 | 1.76 | 1.72 | +1.16% | 37,208,600 | 64,667,712 | 2.18 |
需要全历史数据与程序化访问？
查看 普邦股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002663 获取全部历史日线。