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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.05 | 18.49 | 17.85 | 18.30 | +0.66% | 2.57 | 1.04% |
| 2026-04-21 | 18.24 | 18.29 | 17.91 | 18.18 | -0.76% | 2.60 | 1.06% |
| 2026-04-20 | 17.86 | 18.59 | 17.81 | 18.32 | +3.10% | 4.57 | 1.84% |
| 2026-04-17 | 17.66 | 17.99 | 17.52 | 17.77 | +0.11% | 2.26 | 0.94% |
| 2026-04-16 | 17.41 | 17.95 | 17.38 | 17.75 | +2.01% | 4.07 | 1.69% |
| 2026-04-15 | 16.68 | 17.95 | 16.60 | 17.40 | +6.36% | 6.75 | 2.88% |
| 2026-04-14 | 16.93 | 17.00 | 16.25 | 16.36 | -2.39% | 3.07 | 1.37% |
| 2026-04-13 | 16.80 | 16.92 | 16.65 | 16.76 | -0.71% | 1.20 | 0.52% |
| 2026-04-10 | 16.78 | 17.08 | 16.73 | 16.88 | +1.50% | 1.63 | 0.70% |
| 2026-04-09 | 16.85 | 16.87 | 16.61 | 16.63 | -2.35% | 1.21 | 0.53% |
| 2026-04-08 | 16.68 | 17.06 | 16.59 | 17.03 | +4.80% | 2.00 | 0.87% |
| 2026-04-07 | 16.18 | 16.41 | 16.05 | 16.25 | +0.87% | 1.09 | 0.49% |
| 2026-04-03 | 16.49 | 16.54 | 16.06 | 16.11 | -1.35% | 1.06 | 0.48% |
| 2026-04-02 | 16.87 | 16.87 | 16.29 | 16.33 | -3.20% | 1.39 | 0.62% |
| 2026-04-01 | 16.86 | 16.95 | 16.72 | 16.87 | +1.93% | 1.26 | 0.55% |
| 2026-03-31 | 16.84 | 17.10 | 16.51 | 16.55 | -1.72% | 1.82 | 0.79% |
| 2026-03-30 | 16.69 | 16.90 | 16.44 | 16.84 | -0.82% | 1.72 | 0.76% |
| 2026-03-27 | 16.70 | 17.25 | 16.60 | 16.98 | -0.06% | 1.26 | 0.54% |
| 2026-03-26 | 17.40 | 17.55 | 16.89 | 16.99 | -2.58% | 1.59 | 0.68% |
| 2026-03-25 | 17.38 | 17.72 | 17.16 | 17.44 | +0.06% | 2.94 | 1.24% |