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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.32 | 22.76 | 22.29 | 22.74 | +1.88% | 2.53 | 1.64% |
| 2025-06-24 | 21.74 | 22.34 | 21.65 | 22.32 | +2.71% | 1.70 | 1.14% |
| 2025-06-23 | 21.36 | 21.94 | 21.19 | 21.73 | +1.54% | 1.77 | 1.20% |
| 2025-06-20 | 21.99 | 21.99 | 21.23 | 21.40 | -2.99% | 2.55 | 1.75% |
| 2025-06-19 | 22.42 | 22.52 | 21.84 | 22.06 | -1.60% | 2.37 | 1.57% |
| 2025-06-18 | 22.49 | 22.60 | 22.17 | 22.42 | -0.97% | 1.49 | 0.98% |
| 2025-06-17 | 22.65 | 22.73 | 22.34 | 22.64 | -0.13% | 1.59 | 1.04% |
| 2025-06-16 | 22.43 | 22.76 | 22.42 | 22.67 | +0.62% | 1.48 | 0.96% |
| 2025-06-13 | 22.54 | 22.61 | 22.28 | 22.53 | -0.04% | 2.37 | 1.55% |
| 2025-06-12 | 22.57 | 22.73 | 22.46 | 22.54 | -0.88% | 1.60 | 1.05% |
| 2025-06-11 | 22.82 | 23.04 | 22.47 | 22.74 | -0.87% | 2.21 | 1.43% |
| 2025-06-10 | 23.34 | 23.64 | 22.73 | 22.94 | -1.71% | 3.98 | 2.53% |
| 2025-06-09 | 23.59 | 23.89 | 23.10 | 23.34 | +0.43% | 3.13 | 1.96% |
| 2025-06-06 | 23.40 | 23.88 | 23.15 | 23.24 | -0.68% | 3.77 | 2.37% |
| 2025-06-05 | 22.45 | 23.57 | 22.33 | 23.40 | +4.46% | 5.06 | 3.22% |
| 2025-06-04 | 22.48 | 22.85 | 22.27 | 22.40 | -0.71% | 1.98 | 1.30% |
| 2025-06-03 | 22.49 | 23.06 | 22.34 | 22.56 | +0.53% | 2.79 | 1.81% |
| 2025-05-30 | 22.12 | 22.85 | 21.80 | 22.44 | +2.00% | 3.94 | 2.58% |
| 2025-05-29 | 22.08 | 22.42 | 21.90 | 22.00 | -0.54% | 2.35 | 1.56% |
| 2025-05-28 | 22.25 | 22.40 | 22.04 | 22.12 | 0.00% | 1.81 | 1.20% |