奔图科技 sz.002180
17.27
-2.26%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.72 | 17.74 | 17.11 | 17.27 | -2.26% | 2.03 | 0.86% |
| 2026-05-22 | 17.20 | 17.78 | 16.95 | 17.67 | +3.03% | 2.24 | 0.94% |
| 2026-05-21 | 17.74 | 18.12 | 17.11 | 17.15 | -2.83% | 2.81 | 1.16% |
| 2026-05-20 | 18.05 | 18.12 | 17.58 | 17.65 | -2.22% | 1.69 | 0.70% |
| 2026-05-19 | 18.15 | 18.28 | 17.74 | 18.05 | -0.06% | 1.84 | 0.75% |
| 2026-05-18 | 17.40 | 18.64 | 17.40 | 18.06 | +2.67% | 4.06 | 1.66% |
| 2026-05-15 | 18.09 | 18.15 | 17.48 | 17.59 | -2.55% | 2.64 | 1.10% |
| 2026-05-14 | 18.20 | 18.73 | 18.01 | 18.05 | -0.66% | 2.98 | 1.19% |
| 2026-05-13 | 18.45 | 18.46 | 17.90 | 18.17 | -1.52% | 3.08 | 1.25% |
| 2026-05-12 | 18.87 | 19.13 | 18.40 | 18.45 | -2.02% | 3.35 | 1.31% |
| 2026-05-11 | 18.41 | 19.19 | 18.41 | 18.83 | +2.34% | 3.04 | 1.18% |
| 2026-05-08 | 18.33 | 18.59 | 18.14 | 18.40 | -0.54% | 2.89 | 1.16% |
| 2026-05-07 | 18.93 | 18.99 | 17.98 | 18.50 | -2.12% | 4.38 | 1.75% |
| 2026-05-06 | 19.12 | 19.29 | 18.76 | 18.90 | -1.36% | 3.46 | 1.34% |
| 2026-04-30 | 18.74 | 19.49 | 18.63 | 19.16 | +1.81% | 5.17 | 1.99% |
| 2026-04-29 | 18.33 | 18.99 | 18.33 | 18.82 | +1.73% | 3.60 | 1.41% |
| 2026-04-28 | 18.50 | 18.96 | 18.39 | 18.50 | -0.86% | 2.94 | 1.16% |
| 2026-04-27 | 18.38 | 18.83 | 18.23 | 18.66 | +1.58% | 2.95 | 1.17% |
| 2026-04-24 | 18.33 | 18.79 | 18.05 | 18.37 | -0.54% | 3.00 | 1.19% |
| 2026-04-23 | 18.29 | 18.84 | 18.23 | 18.47 | +0.93% | 3.25 | 1.29% |