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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.70 | 24.92 | 24.42 | 24.46 | -1.21% | 3.00 | 0.89% |
| 2025-07-22 | 25.13 | 25.16 | 24.73 | 24.76 | -1.67% | 2.71 | 0.80% |
| 2025-07-21 | 24.97 | 25.37 | 24.76 | 25.18 | +0.76% | 2.96 | 0.87% |
| 2025-07-18 | 25.81 | 25.81 | 24.73 | 24.99 | -3.33% | 4.60 | 1.34% |
| 2025-07-17 | 25.05 | 26.09 | 24.87 | 25.85 | +3.23% | 6.13 | 1.76% |
| 2025-07-16 | 25.50 | 25.60 | 24.85 | 25.04 | -0.83% | 3.85 | 1.12% |
| 2025-07-15 | 24.47 | 25.75 | 24.47 | 25.25 | +1.61% | 7.22 | 2.09% |
| 2025-07-14 | 24.78 | 25.00 | 24.41 | 24.85 | +0.28% | 3.91 | 1.16% |
| 2025-07-11 | 24.99 | 25.25 | 24.74 | 24.78 | -0.88% | 3.88 | 1.14% |
| 2025-07-10 | 23.95 | 25.49 | 23.95 | 25.00 | +4.21% | 10.20 | 2.99% |
| 2025-07-09 | 23.22 | 24.34 | 23.18 | 23.99 | +3.41% | 8.04 | 2.47% |
| 2025-07-08 | 22.93 | 23.35 | 22.80 | 23.20 | +1.18% | 2.54 | 0.80% |
| 2025-07-07 | 23.10 | 23.25 | 22.92 | 22.93 | -1.08% | 1.77 | 0.56% |
| 2025-07-04 | 23.30 | 23.65 | 22.97 | 23.18 | -0.64% | 2.86 | 0.90% |
| 2025-07-03 | 23.22 | 23.46 | 22.95 | 23.33 | +0.13% | 4.03 | 1.27% |
| 2025-07-02 | 23.23 | 24.10 | 23.14 | 23.30 | +0.65% | 6.15 | 1.92% |
| 2025-07-01 | 22.93 | 23.27 | 22.60 | 23.15 | +0.92% | 4.25 | 1.36% |
| 2025-06-30 | 23.43 | 23.50 | 22.71 | 22.94 | +0.22% | 3.91 | 1.25% |
| 2025-06-27 | 22.06 | 23.39 | 22.06 | 22.89 | +4.38% | 7.59 | 2.43% |
| 2025-06-26 | 22.17 | 22.23 | 21.93 | 21.93 | -1.08% | 1.94 | 0.64% |