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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.07 | 19.59 | 19.00 | 19.10 | -0.10% | 3.94 | 1.49% |
| 2025-12-17 | 18.69 | 19.23 | 18.64 | 19.12 | +1.97% | 4.53 | 1.75% |
| 2025-12-16 | 18.42 | 19.20 | 18.26 | 18.75 | +1.35% | 4.79 | 1.88% |
| 2025-12-15 | 18.40 | 18.51 | 18.00 | 18.50 | -0.64% | 4.64 | 1.86% |
| 2025-12-12 | 18.21 | 18.63 | 17.91 | 18.62 | +2.08% | 8.86 | 3.54% |
| 2025-12-11 | 18.70 | 18.70 | 18.15 | 18.24 | -2.56% | 2.88 | 1.15% |
| 2025-12-10 | 18.54 | 18.85 | 18.33 | 18.72 | +0.70% | 2.53 | 1.00% |
| 2025-12-09 | 18.80 | 18.93 | 18.56 | 18.59 | -1.48% | 2.53 | 0.99% |
| 2025-12-08 | 18.61 | 18.88 | 18.58 | 18.87 | +1.56% | 2.38 | 0.93% |
| 2025-12-05 | 18.55 | 18.62 | 18.27 | 18.58 | +0.16% | 1.90 | 0.76% |
| 2025-12-04 | 18.88 | 18.95 | 18.51 | 18.55 | -2.21% | 2.42 | 0.95% |
| 2025-12-03 | 18.80 | 19.33 | 18.70 | 18.97 | +0.69% | 3.93 | 1.51% |
| 2025-12-02 | 18.58 | 18.95 | 18.24 | 18.84 | +1.24% | 4.28 | 1.68% |
| 2025-12-01 | 18.59 | 19.06 | 18.01 | 18.61 | +0.05% | 4.38 | 1.73% |
| 2025-11-28 | 18.57 | 18.62 | 18.31 | 18.60 | +0.16% | 1.54 | 0.61% |
| 2025-11-27 | 18.50 | 18.77 | 18.41 | 18.57 | +0.32% | 1.74 | 0.69% |
| 2025-11-26 | 18.81 | 18.98 | 18.50 | 18.51 | -2.01% | 2.59 | 1.01% |
| 2025-11-25 | 18.80 | 19.26 | 18.75 | 18.89 | +0.96% | 2.80 | 1.08% |
| 2025-11-24 | 18.78 | 19.10 | 18.68 | 18.71 | -0.05% | 3.44 | 1.34% |
| 2025-11-21 | 19.22 | 19.42 | 18.70 | 18.72 | -3.80% | 3.14 | 1.21% |