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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.06 | 24.06 | 23.46 | 23.88 | +0.04% | 3.14 | 1.95% |
| 2025-08-19 | 24.12 | 24.26 | 23.70 | 23.87 | -1.24% | 3.43 | 2.11% |
| 2025-08-18 | 24.25 | 24.85 | 23.91 | 24.17 | -0.45% | 4.36 | 2.64% |
| 2025-08-15 | 24.16 | 24.52 | 24.14 | 24.28 | +0.25% | 3.29 | 1.99% |
| 2025-08-14 | 24.09 | 25.40 | 24.09 | 24.22 | +0.67% | 7.09 | 4.21% |
| 2025-08-13 | 23.73 | 24.15 | 23.65 | 24.06 | +1.60% | 2.83 | 1.74% |
| 2025-08-12 | 23.99 | 24.18 | 23.56 | 23.68 | -1.50% | 3.27 | 2.03% |
| 2025-08-11 | 24.22 | 24.80 | 23.99 | 24.04 | +0.21% | 3.72 | 2.26% |
| 2025-08-08 | 23.71 | 24.50 | 23.71 | 23.99 | +0.71% | 4.20 | 2.57% |
| 2025-08-07 | 23.56 | 24.28 | 23.52 | 23.82 | +0.85% | 3.46 | 2.13% |
| 2025-08-06 | 23.45 | 23.75 | 23.33 | 23.62 | +0.72% | 2.48 | 1.55% |
| 2025-08-05 | 23.50 | 23.67 | 23.23 | 23.45 | -0.04% | 2.11 | 1.33% |
| 2025-08-04 | 22.70 | 23.57 | 22.67 | 23.46 | +2.85% | 3.33 | 2.11% |
| 2025-08-01 | 22.92 | 23.28 | 22.56 | 22.81 | -0.91% | 2.98 | 1.92% |
| 2025-07-31 | 22.75 | 23.68 | 22.74 | 23.02 | +1.32% | 4.65 | 2.94% |
| 2025-07-30 | 22.95 | 23.16 | 22.41 | 22.72 | -1.39% | 2.30 | 1.49% |
| 2025-07-29 | 23.31 | 23.67 | 22.83 | 23.04 | +0.13% | 2.56 | 1.63% |
| 2025-07-28 | 22.33 | 23.40 | 22.17 | 23.01 | +3.14% | 3.34 | 2.14% |
| 2025-07-25 | 22.53 | 22.56 | 22.18 | 22.31 | -1.02% | 1.41 | 0.93% |
| 2025-07-24 | 22.38 | 22.57 | 22.32 | 22.54 | +0.76% | 1.36 | 0.89% |