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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.80 | 23.46 | 22.59 | 23.25 | +2.02% | 4.53 | 1.44% |
| 2025-09-16 | 22.48 | 22.88 | 22.44 | 22.79 | +1.24% | 2.81 | 0.91% |
| 2025-09-15 | 23.15 | 23.19 | 22.45 | 22.51 | -1.44% | 3.67 | 1.19% |
| 2025-09-12 | 22.78 | 23.16 | 22.71 | 22.84 | 0.00% | 2.78 | 0.89% |
| 2025-09-11 | 22.28 | 22.84 | 22.09 | 22.84 | +2.51% | 3.81 | 1.24% |
| 2025-09-10 | 22.51 | 22.65 | 22.26 | 22.28 | -0.85% | 2.46 | 0.80% |
| 2025-09-09 | 22.95 | 22.95 | 22.33 | 22.47 | -2.26% | 3.61 | 1.17% |
| 2025-09-08 | 22.96 | 23.07 | 22.81 | 22.99 | +0.22% | 2.97 | 0.95% |
| 2025-09-05 | 22.61 | 23.08 | 22.55 | 22.94 | +1.55% | 4.21 | 1.35% |
| 2025-09-04 | 23.71 | 23.97 | 22.32 | 22.59 | -4.72% | 6.09 | 1.94% |
| 2025-09-03 | 24.42 | 24.65 | 23.57 | 23.71 | -2.51% | 4.81 | 1.46% |
| 2025-09-02 | 25.19 | 25.73 | 24.18 | 24.32 | -2.64% | 5.27 | 1.56% |
| 2025-09-01 | 25.38 | 25.55 | 24.85 | 24.98 | +0.12% | 3.41 | 1.00% |
| 2025-08-29 | 25.60 | 25.65 | 24.75 | 24.95 | -2.84% | 5.12 | 1.50% |
| 2025-08-28 | 25.26 | 25.68 | 24.69 | 25.68 | +1.50% | 5.96 | 1.73% |
| 2025-08-27 | 25.95 | 26.33 | 25.30 | 25.30 | -2.28% | 5.87 | 1.66% |
| 2025-08-26 | 26.38 | 26.42 | 25.80 | 25.89 | -2.34% | 5.50 | 1.55% |
| 2025-08-25 | 26.57 | 26.85 | 26.04 | 26.51 | -0.15% | 9.75 | 2.70% |
| 2025-08-22 | 24.69 | 26.60 | 24.65 | 26.55 | +7.45% | 12.56 | 3.57% |
| 2025-08-21 | 24.81 | 24.97 | 24.57 | 24.71 | -0.20% | 3.52 | 1.04% |