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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.98 | 22.19 | 21.88 | 22.17 | +1.05% | 2.41 | 0.80% |
| 2025-06-24 | 21.67 | 22.20 | 21.65 | 21.94 | +1.39% | 2.67 | 0.89% |
| 2025-06-23 | 21.41 | 21.72 | 21.32 | 21.64 | +0.51% | 1.40 | 0.47% |
| 2025-06-20 | 21.68 | 21.84 | 21.53 | 21.53 | -1.15% | 1.61 | 0.54% |
| 2025-06-19 | 21.88 | 22.45 | 21.70 | 21.78 | -0.46% | 2.60 | 0.86% |
| 2025-06-18 | 21.77 | 21.93 | 21.75 | 21.88 | +0.18% | 1.32 | 0.44% |
| 2025-06-17 | 22.00 | 22.08 | 21.77 | 21.84 | -0.64% | 1.64 | 0.55% |
| 2025-06-16 | 21.79 | 22.21 | 21.75 | 21.98 | +0.09% | 1.89 | 0.63% |
| 2025-06-13 | 22.00 | 22.19 | 21.85 | 21.96 | -0.77% | 2.24 | 0.75% |
| 2025-06-12 | 22.25 | 22.41 | 22.08 | 22.13 | -0.67% | 2.17 | 0.72% |
| 2025-06-11 | 22.17 | 22.66 | 22.15 | 22.28 | +0.32% | 1.81 | 0.59% |
| 2025-06-10 | 22.83 | 22.87 | 22.09 | 22.21 | -2.67% | 3.07 | 1.01% |
| 2025-06-09 | 22.59 | 22.93 | 22.56 | 22.82 | +1.02% | 2.50 | 0.81% |
| 2025-06-06 | 22.71 | 22.78 | 22.51 | 22.59 | -0.53% | 1.63 | 0.53% |
| 2025-06-05 | 22.66 | 22.75 | 22.42 | 22.71 | +0.31% | 2.54 | 0.83% |
| 2025-06-04 | 21.69 | 22.74 | 21.62 | 22.64 | +4.48% | 5.80 | 1.90% |
| 2025-06-03 | 21.43 | 21.85 | 21.31 | 21.67 | +0.32% | 1.80 | 0.61% |
| 2025-05-30 | 22.01 | 22.06 | 21.56 | 21.60 | -2.26% | 2.32 | 0.78% |
| 2025-05-29 | 21.85 | 22.28 | 21.78 | 22.10 | +1.38% | 2.61 | 0.87% |
| 2025-05-28 | 21.91 | 22.14 | 21.75 | 21.80 | -0.73% | 1.60 | 0.54% |