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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.68 | 22.33 | 21.28 | 22.19 | +0.91% | 5.92 | 1.97% |
| 2026-01-16 | 21.52 | 22.33 | 21.43 | 21.99 | +2.33% | 7.60 | 2.54% |
| 2026-01-15 | 21.30 | 21.67 | 21.22 | 21.49 | -0.05% | 4.17 | 1.43% |
| 2026-01-14 | 21.05 | 22.10 | 21.03 | 21.50 | +3.12% | 8.96 | 3.04% |
| 2026-01-13 | 21.68 | 21.80 | 20.84 | 20.85 | -4.45% | 8.19 | 2.82% |
| 2026-01-12 | 21.52 | 22.10 | 21.52 | 21.82 | +1.35% | 5.76 | 1.93% |
| 2026-01-09 | 21.88 | 22.10 | 21.36 | 21.53 | -2.36% | 7.59 | 2.57% |
| 2026-01-08 | 21.18 | 22.11 | 20.94 | 22.05 | +4.06% | 8.60 | 2.91% |
| 2026-01-07 | 20.99 | 21.35 | 20.74 | 21.19 | +1.53% | 5.34 | 1.86% |
| 2026-01-06 | 20.47 | 20.96 | 20.34 | 20.87 | +2.15% | 4.77 | 1.68% |
| 2026-01-05 | 20.23 | 20.46 | 19.95 | 20.43 | +1.04% | 3.71 | 1.35% |
| 2025-12-31 | 19.90 | 20.54 | 19.79 | 20.22 | +2.02% | 4.92 | 1.78% |
| 2025-12-30 | 19.80 | 20.06 | 19.65 | 19.82 | +0.05% | 4.15 | 1.53% |
| 2025-12-29 | 19.39 | 19.97 | 19.31 | 19.81 | +2.17% | 4.31 | 1.60% |
| 2025-12-26 | 19.25 | 19.65 | 19.21 | 19.39 | +0.57% | 3.02 | 1.14% |
| 2025-12-25 | 19.31 | 19.57 | 19.19 | 19.28 | -0.36% | 3.25 | 1.23% |
| 2025-12-24 | 19.70 | 19.79 | 19.26 | 19.35 | -1.78% | 3.96 | 1.49% |
| 2025-12-23 | 19.24 | 19.78 | 19.18 | 19.70 | +2.34% | 5.02 | 1.87% |
| 2025-12-22 | 19.16 | 19.35 | 19.04 | 19.25 | +0.47% | 2.47 | 0.94% |
| 2025-12-19 | 19.13 | 19.55 | 19.11 | 19.16 | +0.31% | 3.68 | 1.39% |