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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.98 | 22.19 | 21.45 | 21.77 | +2.40% | 4.53 | 1.52% |
| 2026-02-13 | 21.23 | 21.69 | 21.15 | 21.26 | -0.23% | 1.88 | 0.64% |
| 2026-02-12 | 21.01 | 21.77 | 20.91 | 21.31 | +1.09% | 2.15 | 0.74% |
| 2026-02-11 | 21.28 | 21.44 | 21.07 | 21.08 | -0.85% | 1.66 | 0.57% |
| 2026-02-10 | 21.75 | 21.80 | 21.24 | 21.26 | -2.70% | 3.01 | 1.03% |
| 2026-02-09 | 22.00 | 22.25 | 21.68 | 21.85 | +0.46% | 3.55 | 1.18% |
| 2026-02-06 | 21.75 | 22.10 | 21.50 | 21.75 | -0.41% | 3.78 | 1.27% |
| 2026-02-05 | 21.90 | 22.15 | 21.78 | 21.84 | -0.77% | 4.19 | 1.40% |
| 2026-02-04 | 21.45 | 22.28 | 21.30 | 22.01 | +2.85% | 5.85 | 1.95% |
| 2026-02-03 | 20.74 | 21.78 | 20.74 | 21.40 | +4.19% | 6.01 | 2.06% |
| 2026-02-02 | 20.88 | 21.16 | 20.50 | 20.54 | -3.02% | 2.97 | 1.04% |
| 2026-01-30 | 21.13 | 21.65 | 20.96 | 21.18 | -0.66% | 2.99 | 1.03% |
| 2026-01-29 | 21.59 | 22.09 | 21.32 | 21.32 | -1.62% | 3.78 | 1.28% |
| 2026-01-28 | 21.77 | 22.04 | 21.53 | 21.67 | -0.82% | 3.50 | 1.18% |
| 2026-01-27 | 21.51 | 22.11 | 21.01 | 21.85 | +1.49% | 5.34 | 1.81% |
| 2026-01-26 | 21.92 | 22.01 | 21.33 | 21.53 | -2.76% | 4.14 | 1.40% |
| 2026-01-23 | 22.24 | 22.30 | 21.66 | 22.14 | +0.23% | 5.12 | 1.71% |
| 2026-01-22 | 22.40 | 22.54 | 21.82 | 22.09 | -1.30% | 5.30 | 1.76% |
| 2026-01-21 | 22.07 | 22.66 | 21.92 | 22.38 | +0.40% | 5.46 | 1.78% |
| 2026-01-20 | 22.19 | 22.56 | 21.90 | 22.29 | +0.45% | 5.07 | 1.67% |