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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.08 | 22.15 | 21.91 | 21.96 | -1.35% | 1.89 | 0.63% |
| 2025-05-26 | 21.98 | 22.58 | 21.51 | 22.26 | +1.00% | 4.47 | 1.49% |
| 2025-05-23 | 22.17 | 22.68 | 22.02 | 22.04 | -0.50% | 2.97 | 0.98% |
| 2025-05-22 | 22.39 | 22.62 | 22.14 | 22.15 | -1.20% | 3.10 | 1.02% |
| 2025-05-21 | 22.18 | 22.72 | 21.93 | 22.42 | +1.08% | 4.26 | 1.40% |
| 2025-05-20 | 21.49 | 22.28 | 21.25 | 22.18 | +3.89% | 4.97 | 1.67% |
| 2025-05-19 | 21.70 | 21.71 | 21.03 | 21.35 | -1.34% | 3.21 | 1.11% |
| 2025-05-16 | 21.70 | 21.90 | 21.62 | 21.64 | -0.69% | 2.71 | 0.92% |
| 2025-05-15 | 22.38 | 22.38 | 21.79 | 21.79 | -2.72% | 3.44 | 1.15% |
| 2025-05-14 | 22.60 | 22.70 | 22.36 | 22.40 | -1.19% | 3.89 | 1.27% |
| 2025-05-13 | 23.19 | 23.20 | 22.57 | 22.67 | -1.13% | 3.65 | 1.18% |
| 2025-05-12 | 22.55 | 22.94 | 22.46 | 22.93 | +2.92% | 4.65 | 1.51% |
| 2025-05-09 | 22.35 | 22.58 | 22.03 | 22.28 | -0.31% | 3.22 | 1.06% |
| 2025-05-08 | 22.03 | 22.45 | 21.99 | 22.35 | +0.81% | 3.25 | 1.07% |
| 2025-05-07 | 22.45 | 22.58 | 22.00 | 22.17 | -0.54% | 3.59 | 1.19% |
| 2025-05-06 | 22.12 | 22.35 | 22.09 | 22.29 | +1.41% | 3.68 | 1.22% |