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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.03 | 22.32 | 21.87 | 22.12 | +0.18% | 1.79 | 1.19% |
| 2025-05-26 | 21.60 | 22.15 | 21.59 | 22.08 | +2.27% | 1.61 | 1.08% |
| 2025-05-23 | 22.17 | 22.44 | 21.58 | 21.59 | -2.31% | 3.07 | 2.05% |
| 2025-05-22 | 22.09 | 22.36 | 21.81 | 22.10 | +0.09% | 2.37 | 1.58% |
| 2025-05-21 | 22.26 | 22.66 | 21.99 | 22.08 | -0.50% | 2.50 | 1.66% |
| 2025-05-20 | 22.30 | 22.46 | 22.09 | 22.19 | -0.40% | 2.00 | 1.32% |
| 2025-05-19 | 22.71 | 22.88 | 22.17 | 22.28 | -2.02% | 3.74 | 2.45% |
| 2025-05-16 | 22.59 | 23.34 | 22.39 | 22.74 | +0.75% | 4.52 | 2.92% |
| 2025-05-15 | 23.99 | 24.23 | 22.38 | 22.57 | -3.17% | 5.48 | 3.54% |
| 2025-05-14 | 23.99 | 24.07 | 22.77 | 23.31 | -2.26% | 6.03 | 3.83% |
| 2025-05-13 | 24.81 | 25.13 | 23.76 | 23.85 | -4.79% | 6.17 | 3.75% |
| 2025-05-12 | 23.80 | 25.78 | 23.69 | 25.05 | +6.19% | 9.00 | 5.33% |
| 2025-05-09 | 24.79 | 24.99 | 22.88 | 23.59 | +0.51% | 7.58 | 4.70% |
| 2025-05-08 | 23.04 | 23.67 | 22.79 | 23.47 | +1.95% | 4.04 | 2.55% |
| 2025-05-07 | 22.99 | 23.81 | 22.64 | 23.02 | +1.81% | 6.47 | 4.12% |
| 2025-05-06 | 20.67 | 22.61 | 20.66 | 22.61 | +10.02% | 3.71 | 2.50% |