普天科技 sz.002544
23.61
-1.54%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.30 | 24.47 | 23.27 | 23.61 | -1.54% | 3.55 | 2.20% |
| 2026-05-22 | 23.69 | 24.32 | 23.05 | 23.98 | +2.04% | 3.37 | 2.10% |
| 2026-05-21 | 24.93 | 25.45 | 23.49 | 23.50 | -5.05% | 4.19 | 2.52% |
| 2026-05-20 | 25.64 | 25.81 | 24.68 | 24.75 | -3.96% | 3.73 | 2.20% |
| 2026-05-19 | 25.88 | 26.06 | 25.28 | 25.77 | -0.62% | 2.70 | 1.55% |
| 2026-05-18 | 25.41 | 26.34 | 25.22 | 25.93 | +1.89% | 3.01 | 1.70% |
| 2026-05-15 | 26.26 | 26.49 | 25.27 | 25.45 | -2.42% | 3.47 | 1.97% |
| 2026-05-14 | 27.81 | 27.87 | 26.06 | 26.08 | -5.37% | 4.53 | 2.48% |
| 2026-05-13 | 27.31 | 27.78 | 27.11 | 27.56 | +0.15% | 3.29 | 1.76% |
| 2026-05-12 | 27.69 | 28.28 | 27.38 | 27.52 | -0.61% | 5.46 | 2.89% |
| 2026-05-11 | 27.59 | 28.00 | 27.30 | 27.69 | +1.43% | 4.85 | 2.58% |
| 2026-05-08 | 26.60 | 27.39 | 26.40 | 27.30 | +2.36% | 4.50 | 2.45% |
| 2026-05-07 | 26.38 | 26.92 | 26.10 | 26.67 | +2.07% | 3.67 | 2.03% |
| 2026-05-06 | 25.75 | 26.78 | 25.51 | 26.13 | +2.39% | 3.73 | 2.08% |
| 2026-04-30 | 25.09 | 25.80 | 24.95 | 25.52 | +1.43% | 2.85 | 1.65% |
| 2026-04-29 | 24.51 | 25.77 | 24.51 | 25.16 | +1.33% | 3.03 | 1.76% |
| 2026-04-28 | 25.71 | 25.71 | 24.61 | 24.83 | -3.46% | 3.84 | 2.25% |
| 2026-04-27 | 25.62 | 25.90 | 24.88 | 25.72 | -2.06% | 4.66 | 2.69% |
| 2026-04-24 | 26.95 | 27.25 | 26.22 | 26.26 | -3.35% | 3.25 | 1.81% |
| 2026-04-23 | 27.54 | 28.08 | 26.96 | 27.17 | -1.63% | 4.07 | 2.19% |