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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.55 | 17.79 | 16.05 | 17.43 | +7.00% | 5.11 | 2.21% |
| 2026-03-23 | 17.59 | 17.59 | 16.13 | 16.29 | -7.65% | 3.31 | 1.45% |
| 2026-03-20 | 18.01 | 18.25 | 17.64 | 17.64 | -1.84% | 1.41 | 0.58% |
| 2026-03-19 | 18.35 | 18.40 | 17.91 | 17.97 | -3.18% | 1.91 | 0.77% |
| 2026-03-18 | 18.50 | 18.58 | 18.27 | 18.56 | +1.37% | 1.56 | 0.62% |
| 2026-03-17 | 18.91 | 19.07 | 18.28 | 18.31 | -3.17% | 2.52 | 1.00% |
| 2026-03-16 | 19.23 | 19.30 | 18.74 | 18.91 | -1.66% | 1.36 | 0.53% |
| 2026-03-13 | 19.46 | 19.65 | 19.11 | 19.23 | -1.23% | 1.51 | 0.57% |
| 2026-03-12 | 19.39 | 19.60 | 19.31 | 19.47 | +0.41% | 1.38 | 0.52% |
| 2026-03-11 | 19.47 | 19.51 | 19.27 | 19.39 | -0.36% | 1.02 | 0.39% |
| 2026-03-10 | 19.15 | 19.52 | 19.15 | 19.46 | +2.58% | 1.67 | 0.63% |
| 2026-03-09 | 19.00 | 19.13 | 18.50 | 18.97 | -1.96% | 2.50 | 0.97% |
| 2026-03-06 | 19.26 | 19.43 | 19.21 | 19.35 | +0.47% | 1.28 | 0.49% |
| 2026-03-05 | 19.53 | 19.76 | 19.19 | 19.26 | +0.21% | 2.00 | 0.75% |
| 2026-03-04 | 19.29 | 19.51 | 19.11 | 19.22 | -0.41% | 1.80 | 0.68% |
| 2026-03-03 | 20.75 | 21.05 | 19.27 | 19.30 | -6.36% | 4.59 | 1.69% |
| 2026-03-02 | 21.24 | 21.25 | 20.55 | 20.61 | -4.49% | 4.28 | 1.51% |
| 2026-02-27 | 21.32 | 21.74 | 21.10 | 21.58 | +1.46% | 2.34 | 0.80% |
| 2026-02-26 | 21.36 | 21.45 | 21.17 | 21.27 | -0.33% | 1.84 | 0.64% |
| 2026-02-25 | 21.84 | 21.85 | 21.30 | 21.34 | -1.98% | 3.02 | 1.03% |