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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.44 | 24.79 | 24.20 | 24.76 | +1.06% | 4.85 | 1.45% |
| 2025-08-19 | 24.41 | 24.80 | 24.05 | 24.50 | +0.41% | 3.77 | 1.13% |
| 2025-08-18 | 23.78 | 24.57 | 23.67 | 24.40 | +3.17% | 4.74 | 1.43% |
| 2025-08-15 | 23.33 | 23.76 | 23.26 | 23.65 | +1.37% | 2.60 | 0.81% |
| 2025-08-14 | 23.76 | 23.99 | 23.26 | 23.33 | -1.81% | 3.27 | 1.02% |
| 2025-08-13 | 23.78 | 24.02 | 23.60 | 23.76 | +0.17% | 2.61 | 0.80% |
| 2025-08-12 | 23.85 | 23.94 | 23.58 | 23.72 | -0.38% | 2.11 | 0.65% |
| 2025-08-11 | 23.60 | 23.88 | 23.50 | 23.81 | +0.89% | 2.13 | 0.66% |
| 2025-08-08 | 23.97 | 24.00 | 23.60 | 23.60 | -1.79% | 1.84 | 0.57% |
| 2025-08-07 | 24.10 | 24.19 | 23.81 | 24.03 | -0.41% | 2.10 | 0.64% |
| 2025-08-06 | 24.00 | 24.27 | 23.75 | 24.13 | +0.63% | 2.37 | 0.72% |
| 2025-08-05 | 23.48 | 24.01 | 23.37 | 23.98 | +2.52% | 2.93 | 0.90% |
| 2025-08-04 | 23.45 | 23.57 | 23.30 | 23.39 | +0.17% | 1.98 | 0.62% |
| 2025-08-01 | 23.61 | 23.70 | 23.22 | 23.35 | -0.81% | 2.48 | 0.78% |
| 2025-07-31 | 23.72 | 24.00 | 23.45 | 23.54 | -0.88% | 2.58 | 0.80% |
| 2025-07-30 | 24.16 | 24.23 | 23.64 | 23.75 | -1.33% | 2.80 | 0.86% |
| 2025-07-29 | 24.16 | 24.28 | 23.79 | 24.07 | -0.33% | 2.39 | 0.73% |
| 2025-07-28 | 24.55 | 24.64 | 23.99 | 24.15 | -1.39% | 3.66 | 1.11% |
| 2025-07-25 | 24.72 | 24.81 | 24.33 | 24.49 | -0.33% | 2.65 | 0.79% |
| 2025-07-24 | 24.55 | 24.65 | 24.24 | 24.57 | +0.45% | 3.45 | 1.03% |