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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.29 | 21.60 | 21.02 | 21.51 | +1.18% | 2.99 | 1.03% |
| 2025-10-22 | 21.25 | 21.42 | 21.18 | 21.26 | -0.47% | 2.11 | 0.73% |
| 2025-10-21 | 21.26 | 21.39 | 21.05 | 21.36 | +0.61% | 2.55 | 0.88% |
| 2025-10-20 | 21.48 | 21.50 | 21.18 | 21.23 | -0.19% | 2.39 | 0.82% |
| 2025-10-17 | 22.10 | 22.16 | 21.17 | 21.27 | -4.10% | 4.74 | 1.61% |
| 2025-10-16 | 22.73 | 22.76 | 22.12 | 22.18 | -2.80% | 4.83 | 1.58% |
| 2025-10-15 | 22.77 | 22.98 | 22.66 | 22.82 | +0.48% | 2.90 | 0.93% |
| 2025-10-14 | 23.95 | 23.96 | 22.61 | 22.71 | -4.50% | 7.32 | 2.32% |
| 2025-10-13 | 23.00 | 24.03 | 22.91 | 23.78 | +0.13% | 6.84 | 2.12% |
| 2025-10-10 | 23.66 | 24.16 | 23.10 | 23.75 | -0.50% | 7.07 | 2.20% |
| 2025-10-09 | 23.49 | 24.08 | 23.42 | 23.87 | +1.70% | 7.14 | 2.19% |
| 2025-09-30 | 23.78 | 23.95 | 23.42 | 23.47 | -1.63% | 7.22 | 2.24% |
| 2025-09-29 | 24.34 | 24.52 | 23.73 | 23.86 | -1.69% | 6.64 | 2.04% |
| 2025-09-26 | 25.20 | 25.20 | 24.22 | 24.27 | -3.92% | 12.19 | 3.65% |
| 2025-09-25 | 22.87 | 25.26 | 22.80 | 25.26 | +10.02% | 14.54 | 4.39% |
| 2025-09-24 | 22.54 | 23.00 | 22.41 | 22.96 | +1.59% | 3.35 | 1.08% |
| 2025-09-23 | 22.71 | 22.85 | 22.09 | 22.60 | -0.92% | 3.13 | 1.03% |
| 2025-09-22 | 22.63 | 23.11 | 22.53 | 22.81 | +0.84% | 3.49 | 1.12% |
| 2025-09-19 | 22.99 | 23.12 | 22.57 | 22.62 | -1.27% | 3.34 | 1.07% |
| 2025-09-18 | 23.20 | 23.88 | 22.62 | 22.91 | -1.46% | 6.58 | 2.06% |