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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.56 | 22.62 | 22.27 | 22.37 | -0.89% | 1.65 | 1.08% |
| 2025-07-22 | 22.74 | 23.10 | 22.40 | 22.57 | -1.35% | 2.04 | 1.32% |
| 2025-07-21 | 22.81 | 23.02 | 22.50 | 22.88 | -0.17% | 2.10 | 1.36% |
| 2025-07-18 | 23.13 | 23.13 | 22.81 | 22.92 | -0.91% | 1.34 | 0.86% |
| 2025-07-17 | 22.29 | 23.25 | 22.22 | 23.13 | +4.28% | 3.00 | 1.94% |
| 2025-07-16 | 22.16 | 22.46 | 22.09 | 22.18 | +0.32% | 1.28 | 0.85% |
| 2025-07-15 | 22.21 | 22.46 | 21.98 | 22.11 | -1.29% | 1.82 | 1.21% |
| 2025-07-14 | 22.56 | 22.61 | 22.33 | 22.40 | -1.15% | 1.17 | 0.77% |
| 2025-07-11 | 22.59 | 22.82 | 22.38 | 22.66 | +0.49% | 1.38 | 0.90% |
| 2025-07-10 | 22.61 | 22.69 | 22.35 | 22.55 | -0.62% | 1.45 | 0.95% |
| 2025-07-09 | 23.18 | 23.18 | 22.64 | 22.69 | -1.30% | 1.61 | 1.04% |
| 2025-07-08 | 22.83 | 23.11 | 22.71 | 22.99 | +1.01% | 1.54 | 0.99% |
| 2025-07-07 | 22.82 | 22.92 | 22.56 | 22.76 | -0.61% | 1.28 | 0.83% |
| 2025-07-04 | 22.93 | 23.26 | 22.74 | 22.90 | -0.39% | 1.79 | 1.15% |
| 2025-07-03 | 22.89 | 23.59 | 22.79 | 22.99 | 0.00% | 1.98 | 1.26% |
| 2025-07-02 | 22.99 | 23.28 | 22.63 | 22.99 | -0.43% | 2.54 | 1.63% |
| 2025-07-01 | 23.64 | 23.69 | 22.94 | 23.09 | -1.49% | 2.42 | 1.54% |
| 2025-06-30 | 23.67 | 23.87 | 23.36 | 23.44 | +0.30% | 2.53 | 1.59% |
| 2025-06-27 | 23.27 | 23.47 | 23.21 | 23.37 | +0.17% | 2.36 | 1.49% |
| 2025-06-26 | 22.94 | 24.17 | 22.94 | 23.33 | +2.59% | 5.27 | 3.30% |