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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.20 | 20.26 | 19.40 | 19.46 | -3.81% | 2.92 | 1.08% |
| 2025-11-19 | 20.27 | 21.09 | 19.56 | 20.23 | -0.25% | 5.81 | 2.11% |
| 2025-11-18 | 20.13 | 20.36 | 20.10 | 20.28 | +0.15% | 1.58 | 0.57% |
| 2025-11-17 | 20.61 | 20.73 | 20.10 | 20.25 | -1.65% | 3.08 | 1.11% |
| 2025-11-14 | 20.71 | 20.94 | 20.52 | 20.59 | -1.20% | 2.31 | 0.82% |
| 2025-11-13 | 20.95 | 20.97 | 20.72 | 20.84 | -0.53% | 1.94 | 0.68% |
| 2025-11-12 | 21.04 | 21.12 | 20.87 | 20.95 | -0.66% | 1.58 | 0.55% |
| 2025-11-11 | 21.17 | 21.26 | 21.01 | 21.09 | -0.38% | 1.54 | 0.54% |
| 2025-11-10 | 21.25 | 21.25 | 21.02 | 21.17 | +0.33% | 1.58 | 0.55% |
| 2025-11-07 | 21.20 | 21.32 | 21.10 | 21.10 | -0.57% | 1.85 | 0.64% |
| 2025-11-06 | 21.66 | 21.74 | 21.21 | 21.22 | -1.85% | 3.57 | 1.23% |
| 2025-11-05 | 21.88 | 21.98 | 21.53 | 21.62 | -2.17% | 2.32 | 0.78% |
| 2025-11-04 | 21.80 | 22.24 | 21.70 | 22.10 | +1.05% | 3.73 | 1.24% |
| 2025-11-03 | 21.60 | 21.99 | 21.44 | 21.87 | +0.83% | 2.88 | 0.97% |
| 2025-10-31 | 20.85 | 21.85 | 20.58 | 21.69 | +2.65% | 4.57 | 1.56% |
| 2025-10-30 | 21.45 | 21.54 | 21.10 | 21.13 | -0.89% | 2.89 | 0.99% |
| 2025-10-29 | 21.46 | 21.48 | 21.20 | 21.32 | -0.65% | 2.61 | 0.90% |
| 2025-10-28 | 21.66 | 21.81 | 21.45 | 21.46 | -1.24% | 2.25 | 0.76% |
| 2025-10-27 | 21.93 | 21.97 | 21.61 | 21.73 | -0.18% | 1.93 | 0.65% |
| 2025-10-24 | 21.55 | 21.80 | 21.42 | 21.77 | +1.21% | 2.89 | 0.98% |